Pool Corporation - POOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	218.02	221.62	221.62	222.49	211.56	1.69M
February 19, 2026	228	218.36	218.36	232	216.32	3.58M
February 18, 2026	253.82	255.33	255.33	258.36	250.5	732,363
February 17, 2026	264.27	255.46	255.46	265.68	253.29	763,144
February 13, 2026	269.74	265.83	265.83	272.53	265.23	604,000
February 12, 2026	272.17	269.56	269.56	278.17	269.54	639,700
February 11, 2026	267.59	271.48	271.48	272.24	265	835,300
February 10, 2026	264.79	267.33	267.33	270.21	263.37	604,059
February 09, 2026	264.39	262.57	262.57	265.44	260.55	635,535
February 06, 2026	257.15	266.16	266.16	267.17	256.18	1.03M
February 05, 2026	260.53	257.54	257.54	261.87	255.89	511,331
February 04, 2026	254.25	260.42	260.42	261.88	252.99	1.35M
February 03, 2026	253.7	252.95	252.95	262.27	251.71	852,800
February 02, 2026	252.4	253.6	253.6	255.25	250.71	696,735
January 30, 2026	253.94	254.09	254.09	256.04	250.06	512,447
January 29, 2026	259.24	255.38	255.38	261.59	252.7	855,363
January 28, 2026	263.68	258.48	258.48	265.55	257.66	780,316
January 27, 2026	264.19	264.46	264.46	265.58	261.65	582,468
January 26, 2026	266.54	266.1	266.1	266.76	262.79	608,211
January 23, 2026	266.13	265.02	265.02	266.74	263.22	575,662
January 22, 2026	267.32	266.82	266.82	269.96	265.86	521,700
January 21, 2026	262.55	266.74	266.74	268.27	260	587,058
January 20, 2026	262.24	260.69	260.69	263.9	258.5	1.02M
January 16, 2026	266.36	267.99	267.99	268.57	264.08	695,500
January 15, 2026	265.12	267.61	267.61	268.72	263.32	587,958
January 14, 2026	261.63	265.34	265.34	268.15	260.99	927,315
January 13, 2026	257.82	261.98	261.98	262.4	256.45	892,690
January 12, 2026	256.78	258.46	258.46	260.38	254.76	1.5M
January 09, 2026	245	252.28	252.28	253.04	242.34	1.05M
January 08, 2026	235.56	242.8	242.8	245.3	234.28	940,603
January 07, 2026	239.78	237.01	237.01	241	235.04	678,682
January 06, 2026	237.27	239.38	239.38	240.98	234.26	764,915
January 05, 2026	229.51	236.25	236.25	238.98	228.95	1.04M
January 02, 2026	227.92	229.71	229.71	230.65	226.15	605,760
December 31, 2025	230.28	228.75	228.75	231.14	228.75	436,461
December 30, 2025	228.33	231.07	231.07	232.6	227.4	789,312
December 29, 2025	231.17	229.33	229.33	232.3	228.19	734,000
December 26, 2025	231	232.49	232.49	233.8	230.77	431,100
December 24, 2025	230.35	231.24	231.24	233.03	228.7	375,588
December 23, 2025	233.44	230.55	230.55	234.31	229.9	675,954
December 22, 2025	231.68	232.3	232.3	234	231.06	665,472
December 19, 2025	236.25	232.01	232.01	236.25	231.57	1.1M
December 18, 2025	237.56	236.36	236.36	241.26	233.71	914,164
December 17, 2025	236	236.28	236.28	238.73	234.37	538,817
December 16, 2025	238.57	236.67	236.67	239.6	234.37	545,750
December 15, 2025	242.37	238.34	238.34	244	236.77	661,100
December 12, 2025	241.69	240.27	240.27	245.22	239.4	486,318
December 11, 2025	241.5	240.29	240.29	246.13	239.93	578,902
December 10, 2025	234.11	240.58	240.58	241.61	233.48	690,212
December 09, 2025	236.12	233.25	233.25	237.34	232.85	579,223
December 08, 2025	240.44	236.92	236.92	240.44	234.7	538,928
December 05, 2025	241.16	239.52	239.52	243.56	238.53	677,505
December 04, 2025	246.37	241.92	241.92	248.05	240.83	469,979
December 03, 2025	246.13	245.98	245.98	251.73	245.48	524,700
December 02, 2025	244.5	244.73	244.73	247.34	241.26	709,105
December 01, 2025	240.51	243.37	243.37	248.39	240.31	594,891
November 28, 2025	245.91	243.6	243.6	246.22	243.42	194,808
November 26, 2025	242.77	244.27	244.27	246.39	241.71	422,776
November 25, 2025	238.82	243.89	243.89	246.12	238.51	813,805
November 24, 2025	238.88	236.71	236.71	240.31	235.17	3.87M

Pool Corporation (POOL) NASDAQ