If you invested $1000 in Pool Corporation (POOL) 10 years ago, it would be worth $2,043.38 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $387.31, while $1000 invested 1 year ago would be worth $535.98. This corresponds to total returns of 104.34%, -61.27%, -46.4%, respectively, with annualized returns of 7.41%, -17.29%, -46.4%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 177.91 | 175.76 | 175.76 | 177.95 | 173.47 | 700,229 |
| September 09, 2026 | 176.18 | 177.92 | 177.92 | 181.27 | 175.45 | 720,701 |
| September 08, 2026 | 183.69 | 177.34 | 177.34 | 183.73 | 177.19 | 563,167 |
| September 04, 2026 | 182.15 | 185.22 | 185.22 | 186.39 | 182.15 | 587,311 |
| September 03, 2026 | 183.19 | 184.07 | 184.07 | 185.16 | 181.05 | 826,076 |
| September 02, 2026 | 181.79 | 182.99 | 182.99 | 186.49 | 180.73 | 610,481 |
| September 01, 2026 | 185.13 | 182.76 | 182.76 | 186.72 | 181.56 | 935,867 |
| August 31, 2026 | 185.94 | 186.52 | 186.52 | 188 | 184.35 | 555,309 |
| August 28, 2026 | 185.79 | 188.07 | 188.07 | 188.74 | 184.66 | 545,109 |
| August 27, 2026 | 186.28 | 186.06 | 186.06 | 188.59 | 184.18 | 482,139 |
| August 26, 2026 | 186.14 | 188.38 | 188.38 | 189.02 | 185.9 | 437,583 |
| August 25, 2026 | 187.59 | 186.36 | 186.36 | 188.61 | 184.22 | 542,485 |
| August 24, 2026 | 189.53 | 188.24 | 188.24 | 190.81 | 186.43 | 554,054 |
| August 21, 2026 | 190.79 | 187.98 | 187.98 | 191.55 | 187.83 | 502,436 |
| August 20, 2026 | 192.61 | 190.33 | 190.33 | 193.56 | 189.19 | 401,087 |
| August 19, 2026 | 189.25 | 195.99 | 195.99 | 197.78 | 188.49 | 478,772 |
| August 18, 2026 | 192.01 | 187.5 | 187.5 | 193.49 | 187.36 | 557,439 |
| August 17, 2026 | 193.32 | 190.47 | 190.47 | 193.46 | 187.27 | 901,156 |
| August 14, 2026 | 201.69 | 194.84 | 194.84 | 201.69 | 194.47 | 503,752 |
| August 13, 2026 | 199.22 | 200.57 | 200.57 | 202.59 | 197.54 | 511,400 |
| August 12, 2026 | 200.62 | 199.41 | 199.41 | 201.88 | 196.12 | 599,388 |
| August 11, 2026 | 199.42 | 201.5 | 201.5 | 204.99 | 199.42 | 558,881 |
| August 10, 2026 | 204.28 | 199.98 | 199.98 | 204.32 | 198.51 | 767,970 |
| August 07, 2026 | 201.81 | 206.31 | 206.31 | 209.78 | 200.95 | 658,511 |
| August 06, 2026 | 204.01 | 201.08 | 201.08 | 205.7 | 200.14 | 578,832 |
| August 05, 2026 | 202.6 | 206.63 | 206.63 | 206.97 | 201.64 | 491,322 |
| August 04, 2026 | 196.71 | 203.44 | 203.44 | 203.63 | 195.07 | 616,100 |
| August 03, 2026 | 190.59 | 195.58 | 195.58 | 195.73 | 188.3 | 731,280 |
| July 31, 2026 | 190.17 | 185.71 | 185.71 | 192.12 | 184.88 | 1.01M |
| July 30, 2026 | 190 | 190.68 | 190.68 | 190.8 | 184.51 | 843,656 |
| July 29, 2026 | 190.86 | 193.45 | 193.45 | 197 | 188.5 | 1.04M |
| July 28, 2026 | 186.61 | 192.16 | 192.16 | 192.81 | 185.88 | 1.34M |
| July 27, 2026 | 185.57 | 184.61 | 184.61 | 189.12 | 182.72 | 952,255 |
| July 24, 2026 | 183.33 | 183.77 | 183.77 | 186.42 | 178.52 | 1.13M |
| July 23, 2026 | 203.74 | 183.33 | 183.33 | 204.4 | 180.81 | 2.06M |
| July 22, 2026 | 196.72 | 196.19 | 196.19 | 200 | 194.24 | 1.17M |
| July 21, 2026 | 198.8 | 196.36 | 196.36 | 200.37 | 195.38 | 897,041 |
| July 20, 2026 | 200.76 | 201.03 | 201.03 | 202.1 | 194.08 | 1.14M |
| July 17, 2026 | 208.85 | 201.17 | 201.17 | 212.41 | 200.38 | 607,592 |
| July 16, 2026 | 202.7 | 207.92 | 207.92 | 209.23 | 202.7 | 617,139 |
| July 15, 2026 | 195.89 | 202.37 | 202.37 | 203.73 | 193.34 | 1.19M |
| July 14, 2026 | 210.82 | 210.07 | 210.07 | 213.18 | 207.27 | 441,011 |
| July 13, 2026 | 211.92 | 210.82 | 210.82 | 214.7 | 209.08 | 611,271 |
| July 10, 2026 | 209.84 | 210.44 | 210.44 | 213.19 | 209.39 | 460,838 |
| July 09, 2026 | 203.18 | 207.97 | 207.97 | 210.48 | 201.39 | 605,253 |
| July 08, 2026 | 206.9 | 204.2 | 204.2 | 206.9 | 202.41 | 626,663 |
| July 07, 2026 | 215.55 | 209.62 | 209.62 | 217.94 | 208.79 | 619,260 |
| July 06, 2026 | 220.51 | 215.22 | 215.22 | 220.51 | 211.23 | 917,808 |
| July 02, 2026 | 215.93 | 219.47 | 219.47 | 221.02 | 215.48 | 585,235 |
| July 01, 2026 | 214.69 | 215.69 | 215.69 | 219.98 | 210.01 | 651,480 |
| June 30, 2026 | 211.62 | 214.9 | 214.9 | 216.3 | 210.24 | 737,717 |
| June 29, 2026 | 211.61 | 211.62 | 211.62 | 211.89 | 207.24 | 715,282 |
| June 26, 2026 | 207.6 | 211.61 | 211.61 | 213.35 | 207.53 | 1.2M |
| June 25, 2026 | 204.98 | 207.38 | 207.38 | 212.69 | 204.55 | 944,247 |
| June 24, 2026 | 194.98 | 205.36 | 205.36 | 206.28 | 194.98 | 877,886 |
| June 23, 2026 | 193.62 | 194.84 | 194.84 | 197.78 | 193.33 | 563,096 |
| June 22, 2026 | 197.55 | 195.61 | 195.61 | 198.03 | 194.05 | 817,091 |
| June 18, 2026 | 196.58 | 198.99 | 198.99 | 205.23 | 194.37 | 8.23M |
| June 17, 2026 | 198.08 | 194.34 | 194.34 | 204 | 192.48 | 1.02M |
| June 16, 2026 | 191.94 | 198.08 | 198.08 | 199.89 | 189.89 | 863,724 |