If you invested $1000 in Pool Corporation (POOL) 10 years ago, it would be worth $2,048.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $363.63, while $1000 invested 1 year ago would be worth $585.79. This corresponds to total returns of 104.85%, -63.64%, -41.42%, respectively, with annualized returns of 7.43%, -18.31%, -41.42%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 171.39 | 172.44 | 172.44 | 173.88 | 170.41 | 791,194 |
| October 20, 2026 | 168.23 | 171.71 | 171.71 | 173.52 | 167.72 | 539,914 |
| October 19, 2026 | 171.48 | 168.07 | 168.07 | 171.48 | 167.7 | 595,951 |
| October 16, 2026 | 170.06 | 172.57 | 172.57 | 173.17 | 168.75 | 1.02M |
| October 15, 2026 | 160.58 | 169.12 | 169.12 | 171.77 | 160.58 | 1.34M |
| October 14, 2026 | 159.45 | 158.12 | 158.12 | 159.83 | 155.16 | 596,936 |
| October 13, 2026 | 161 | 160.6 | 160.6 | 161.99 | 157.85 | 600,632 |
| October 12, 2026 | 159.76 | 158.71 | 158.71 | 160.48 | 158.14 | 521,309 |
| October 09, 2026 | 158.71 | 159.54 | 159.54 | 159.82 | 156.59 | 681,996 |
| October 08, 2026 | 153.38 | 158.14 | 158.14 | 158.63 | 152.7 | 1.05M |
| October 07, 2026 | 158.03 | 154.14 | 154.14 | 158.03 | 153.55 | 808,135 |
| October 06, 2026 | 160 | 158.24 | 158.24 | 162.17 | 157.75 | 755,230 |
| October 05, 2026 | 161.42 | 159.35 | 159.35 | 161.42 | 157.4 | 855,443 |
| October 02, 2026 | 162.75 | 161.42 | 161.42 | 163.99 | 159.79 | 632,304 |
| October 01, 2026 | 161.65 | 160.67 | 160.67 | 162.33 | 158.4 | 739,595 |
| September 30, 2026 | 164.06 | 161.87 | 161.87 | 164.62 | 161.34 | 690,051 |
| September 29, 2026 | 163 | 162.52 | 162.52 | 164.45 | 161.85 | 614,137 |
| September 28, 2026 | 164.37 | 163.31 | 163.31 | 164.5 | 160.51 | 723,579 |
| September 25, 2026 | 162 | 164.91 | 164.91 | 165.19 | 161.38 | 879,584 |
| September 24, 2026 | 167.17 | 161.71 | 161.71 | 167.82 | 160.38 | 1.38M |
| September 23, 2026 | 168.05 | 166.61 | 166.61 | 168.28 | 164.9 | 633,119 |
| September 22, 2026 | 169.91 | 168.6 | 168.6 | 171.29 | 167.56 | 789,718 |
| September 21, 2026 | 168.5 | 167.92 | 167.92 | 170.32 | 166.5 | 819,608 |
| September 18, 2026 | 167.24 | 167.96 | 167.96 | 168.66 | 165.63 | 2.17M |
| September 17, 2026 | 170.73 | 167.65 | 167.65 | 172.36 | 165.63 | 833,626 |
| September 16, 2026 | 167.83 | 167.76 | 167.76 | 172.89 | 167.02 | 762,474 |
| September 15, 2026 | 171.53 | 166.86 | 166.86 | 171.97 | 165.37 | 1.03M |
| September 11, 2026 | 176.89 | 173.04 | 173.04 | 177.74 | 172.6 | 905,593 |
| 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 |