Pool Corporation - POOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	316.89	312.24	312.24	318.19	309.07	454,018
July 29, 2025	322.09	316.48	316.48	322.94	315.54	508,900
July 28, 2025	323.43	321.48	321.48	326.66	320.09	561,414
July 25, 2025	324.82	324.9	324.9	327.43	320.39	755,700
July 24, 2025	345	326.34	326.34	345	320	1.11M
July 23, 2025	316.7	316.85	316.85	319.61	314.86	892,437
July 22, 2025	301.56	314.66	314.66	315.75	301.3	690,800
July 21, 2025	299.6	298.99	298.99	304.42	298.61	446,223
July 18, 2025	301.82	298.86	298.86	302.88	297	688,300
July 17, 2025	294.17	298.81	298.81	300.94	293.53	692,744
July 16, 2025	292.59	292.66	292.66	294.45	286.24	634,024
July 15, 2025	301.18	292.13	292.13	303.5	291.86	565,524
July 14, 2025	304.07	301.18	301.18	307.42	297.9	593,911
July 11, 2025	309.83	306.32	306.32	310.04	304.68	435,900
July 10, 2025	306.97	311.3	311.3	316.37	306.44	536,900
July 09, 2025	302.74	308.46	308.46	308.99	302.35	733,444

Pool Corporation (POOL) NASDAQ