Pool Corporation (POOL) NASDAQ
179.60
-2.47(-1.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
179.60
-2.47(-1.36%)
Currency In USD
If you invested $1000 in Pool Corporation (POOL) 10 years ago, it would be worth $2,175.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $435.32, while $1000 invested 1 year ago would be worth $596.86. This corresponds to total returns of 117.59%, -56.47%, -40.31%, respectively, with annualized returns of 8.08%, -15.32%, -40.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 181.16 | 179.6 | 179.6 | 182.17 | 177.45 | 845,690 |
| June 01, 2026 | 181.12 | 182.07 | 182.07 | 184.52 | 178.4 | 882,010 |
| May 29, 2026 | 183.29 | 181.4 | 181.4 | 185.69 | 181.22 | 721,068 |
| May 28, 2026 | 182.57 | 184.7 | 184.7 | 185.27 | 180.72 | 584,547 |
| May 27, 2026 | 184.4 | 184.41 | 184.41 | 190 | 183.54 | 730,169 |
| May 26, 2026 | 184.55 | 182.35 | 182.35 | 185.59 | 181.26 | 667,512 |
| May 22, 2026 | 181.54 | 184.64 | 184.64 | 186.9 | 180.69 | 552,484 |
| May 21, 2026 | 180.89 | 181.69 | 181.69 | 181.71 | 177.27 | 705,383 |
| May 20, 2026 | 177.82 | 181.83 | 181.83 | 182.3 | 175.01 | 716,302 |
| May 19, 2026 | 180.75 | 178.54 | 178.54 | 181.99 | 177.56 | 869,048 |
| May 18, 2026 | 175.34 | 181.39 | 181.39 | 181.84 | 172.68 | 1.23M |
| May 15, 2026 | 177.9 | 175.35 | 175.35 | 178.26 | 172.7 | 1.03M |
| May 14, 2026 | 174.85 | 175.24 | 175.24 | 177.32 | 173.62 | 900,463 |
| May 13, 2026 | 182.41 | 175.37 | 175.37 | 183.68 | 175.01 | 1.11M |
| May 12, 2026 | 184.9 | 182.33 | 182.33 | 186.08 | 181.1 | 900,324 |
| May 11, 2026 | 188.47 | 184.77 | 184.77 | 188.76 | 184.6 | 957,573 |
| May 08, 2026 | 190.44 | 187.77 | 187.77 | 192.28 | 184.5 | 805,736 |
| May 07, 2026 | 190 | 190.44 | 190.44 | 195.9 | 189.96 | 1.55M |
| May 06, 2026 | 191.3 | 188.09 | 188.09 | 195.06 | 187.9 | 1.14M |
| May 05, 2026 | 197.52 | 187.04 | 187.04 | 198.31 | 186.94 | 2.31M |
| May 04, 2026 | 205.41 | 203.23 | 203.23 | 207.63 | 202.71 | 529,814 |
| May 01, 2026 | 213.57 | 208.09 | 208.09 | 213.57 | 207.58 | 461,566 |
| April 30, 2026 | 213.8 | 213.32 | 213.32 | 217.9 | 212.25 | 651,238 |
| April 29, 2026 | 215.72 | 209.61 | 209.61 | 215.82 | 208.51 | 708,090 |
| April 28, 2026 | 225.48 | 216.28 | 216.28 | 225.97 | 214.98 | 978,701 |
| April 27, 2026 | 230.83 | 225.28 | 225.28 | 232.01 | 224.93 | 835,202 |
| April 24, 2026 | 229.02 | 232.55 | 232.55 | 234.86 | 226.7 | 998,925 |
| April 23, 2026 | 242.15 | 228.68 | 228.68 | 249.04 | 227.6 | 1.21M |
| April 22, 2026 | 234.85 | 234.22 | 234.22 | 235.43 | 231.52 | 1.09M |
| April 21, 2026 | 233.6 | 233.13 | 233.13 | 236.1 | 231.32 | 784,180 |
| April 20, 2026 | 226 | 232.09 | 232.09 | 232.67 | 224.5 | 484,767 |
| April 17, 2026 | 228.44 | 227.62 | 227.62 | 235.13 | 227.32 | 837,409 |
| April 16, 2026 | 226.8 | 225.64 | 225.64 | 229.78 | 225.08 | 775,356 |
| April 15, 2026 | 219.77 | 226.59 | 226.59 | 228.27 | 218.95 | 993,485 |
| April 14, 2026 | 217.33 | 217.98 | 217.98 | 220.46 | 216.6 | 411,517 |
| April 13, 2026 | 212.69 | 217.33 | 217.33 | 217.92 | 212.11 | 567,006 |
| April 10, 2026 | 214.55 | 214.91 | 214.91 | 215.9 | 211.7 | 472,692 |
| April 09, 2026 | 208.33 | 213.51 | 213.51 | 214.35 | 207.24 | 478,374 |
| April 08, 2026 | 208.63 | 209.45 | 209.45 | 211.44 | 207.97 | 613,398 |
| April 07, 2026 | 203.73 | 201.48 | 201.48 | 204.46 | 200.66 | 468,036 |
| April 06, 2026 | 201.67 | 204.69 | 204.69 | 204.85 | 199.62 | 403,876 |
| April 02, 2026 | 199.02 | 202.93 | 202.93 | 203.45 | 195.49 | 606,010 |
| April 01, 2026 | 202.48 | 200.08 | 200.08 | 203.83 | 199.92 | 738,298 |
| March 31, 2026 | 202.95 | 202.33 | 202.33 | 207.55 | 200.52 | 722,217 |
| March 30, 2026 | 200.01 | 200.49 | 200.49 | 203.79 | 197.14 | 800,902 |
| March 27, 2026 | 199.95 | 198.74 | 198.74 | 203.48 | 197.13 | 659,460 |
| March 26, 2026 | 201.26 | 201.04 | 201.04 | 204.88 | 198.8 | 733,985 |
| March 25, 2026 | 205 | 202.17 | 202.17 | 207.5 | 200 | 597,513 |
| March 24, 2026 | 202.45 | 203.24 | 203.24 | 205.15 | 198.93 | 593,243 |
| March 23, 2026 | 203.84 | 205.26 | 205.26 | 206.34 | 202.52 | 1.05M |
| March 20, 2026 | 203.65 | 200.34 | 200.34 | 204.12 | 197.68 | 1.37M |
| March 19, 2026 | 204.01 | 204.36 | 204.36 | 205.72 | 200.99 | 627,784 |
| March 18, 2026 | 210.55 | 205.77 | 205.77 | 211.26 | 205.68 | 643,860 |
| March 17, 2026 | 210.53 | 210.74 | 210.74 | 212 | 207.12 | 642,210 |
| March 16, 2026 | 206.81 | 208.78 | 208.78 | 210.17 | 206.48 | 721,896 |
| March 13, 2026 | 206.01 | 206.64 | 206.64 | 207.03 | 204 | 622,536 |
| March 12, 2026 | 208.06 | 204.12 | 204.12 | 210.76 | 203.8 | 673,732 |
| March 11, 2026 | 209.76 | 210.88 | 209.63 | 211.6 | 207.16 | 567,950 |
| March 10, 2026 | 214.66 | 208.88 | 207.64 | 216.02 | 208 | 764,441 |
| March 09, 2026 | 210.7 | 214.52 | 213.25 | 215.59 | 204.16 | 1.01M |