Pool Corporation - POOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	297.55	300.31	300.31	303.05	290.23	1.12M
October 22, 2025	300.78	297.59	297.59	303.64	296.34	981,334
October 21, 2025	294.95	302.63	302.63	305.63	293.6	797,790
October 20, 2025	290.73	294.07	294.07	297.15	290.58	599,800
October 17, 2025	289.12	290.21	290.21	293.01	287.75	663,944
October 16, 2025	291.5	290.17	290.17	291.51	287.45	628,635
October 15, 2025	289.96	290.44	290.44	296.95	287.19	571,700
October 14, 2025	288.64	295.46	295.46	299.51	288.36	574,426
October 13, 2025	291.55	291.73	291.73	293.74	288	467,156
October 10, 2025	296.79	289.91	289.91	298.67	289.11	602,862
October 09, 2025	301.14	296.24	296.24	301.14	295.28	392,100
October 08, 2025	300.04	301.72	301.72	303.08	297.6	510,409
October 07, 2025	306.37	301.09	301.09	306.89	300.36	366,025
October 06, 2025	310.42	307.29	307.29	310.99	304.86	520,678
October 03, 2025	311.98	309.61	309.61	313.71	308.93	319,761
October 02, 2025	308.26	312.05	312.05	312.4	306.72	296,016
October 01, 2025	309.47	309.18	309.18	312.88	307.99	380,231
September 30, 2025	309.59	310.07	310.07	310.89	306.12	392,200
September 29, 2025	308.28	310.9	310.9	311.8	304.43	636,455
September 26, 2025	305.21	305.86	305.86	308.78	304.61	439,917
September 25, 2025	308.75	305.08	305.08	311.17	303.4	458,709
September 24, 2025	312	310.71	310.71	314.53	310.59	384,104
September 23, 2025	312.23	312.94	312.94	314.52	309	467,735
September 22, 2025	316	312.63	312.63	316	309	497,638
September 19, 2025	325.12	317.92	317.92	325.57	316.88	1.99M
September 18, 2025	323.51	325.12	325.12	327.46	321.71	455,900
September 17, 2025	329.18	323.33	323.33	336.15	321.5	533,700
September 16, 2025	327.41	328.28	328.28	329.54	323.35	380,739
September 15, 2025	325.84	324.78	324.78	326.29	320.61	401,000
September 12, 2025	327.99	325.98	325.98	329.46	324.65	413,100
September 11, 2025	321.8	329.8	329.8	330.65	318.34	404,377
September 10, 2025	320.46	319.15	319.15	322.41	317.98	369,400
September 09, 2025	330.95	321.87	321.87	330.95	319.4	492,241
September 08, 2025	331.58	333.62	333.62	334.44	325.4	653,607
September 05, 2025	319.21	333.09	333.09	334.6	317.41	988,558
September 04, 2025	305.3	315.8	315.8	317.15	304.76	493,122
September 03, 2025	303.85	304.74	304.74	304.99	299.99	449,803
September 02, 2025	306.45	305.07	305.07	308	303.4	321,031
August 29, 2025	316.04	310.71	310.71	317.55	310.15	441,200
August 28, 2025	318.08	314.97	314.97	319.04	312.13	365,149
August 27, 2025	316.45	317.85	317.85	321.05	315.99	301,331
August 26, 2025	320.38	318.38	318.38	322.01	317.71	527,300
August 25, 2025	321.97	321.43	321.43	322.56	318.43	374,729
August 22, 2025	309.77	323.73	323.73	328.29	308.78	736,600
August 21, 2025	312.02	308.63	308.63	312.02	306.04	511,858
August 20, 2025	323.9	314.95	314.95	326.15	314.43	482,112
August 19, 2025	318.42	324.78	324.78	328.76	317.45	497,264
August 18, 2025	321.75	316.08	316.08	322.92	315.79	440,822
August 15, 2025	331.47	321.75	321.75	333.95	320	870,436
August 14, 2025	324.09	326.09	326.09	328.67	320.47	611,258
August 13, 2025	313.98	330.73	329.48	331.23	313.96	470,287
August 12, 2025	306.93	312.85	311.67	313.49	306.51	319,300
August 11, 2025	305.12	306.65	305.49	308.83	301.24	365,614
August 08, 2025	308.2	305.68	305.68	311.52	305.09	329,900
August 07, 2025	311.96	308.64	308.64	313.48	307.44	247,619
August 06, 2025	311.98	309.56	309.56	312.1	309	236,639
August 05, 2025	309.49	311.98	311.98	313.15	307.65	307,069
August 04, 2025	308.86	309.81	309.81	311.89	306.9	426,401
August 01, 2025	307.36	308.67	308.67	311.65	303.85	493,300
July 31, 2025	308.58	308.14	308.14	313.59	305.57	446,343

Pool Corporation (POOL) NASDAQ