Pool Corporation - POOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	232.34	239.98	239.98	243.42	229.81	914,309
November 20, 2025	235.05	230.21	230.21	237.17	229.63	812,480
November 19, 2025	240.24	233.88	233.88	241.83	231.53	939,855
November 18, 2025	235.01	240.24	240.24	241.81	233.06	990,775
November 17, 2025	242.83	237.84	237.84	244.99	237.25	796,322
November 14, 2025	244.94	242.32	242.32	246.78	241.9	658,800
November 13, 2025	248.87	245.93	245.93	252.64	244.63	1.21M
November 12, 2025	253.71	250.54	250.54	255.66	249.39	665,200
November 11, 2025	250.87	254.31	253.06	255.23	248.17	699,800
November 10, 2025	251.85	248.86	247.64	252.1	247.56	692,100
November 07, 2025	247.94	252.01	252.01	252.81	245.25	1.07M
November 06, 2025	253.02	248.37	248.37	254.02	242.1	1.72M
November 05, 2025	257.36	253.03	253.03	257.39	250.85	1.39M
November 04, 2025	259.37	258	258	259.48	254.83	840,975
November 03, 2025	267.1	259.48	259.48	267.51	258.63	856,554
October 31, 2025	277.05	267.06	267.06	277.05	266.4	1.31M
October 30, 2025	282.97	277.2	277.2	284.98	276.49	622,924
October 29, 2025	286.51	283.55	283.55	290.02	282.57	838,207
October 28, 2025	291.44	286.95	286.95	293.27	286.46	480,559
October 27, 2025	295.85	293.56	293.56	297.5	289.73	576,517
October 24, 2025	300.45	293.75	293.75	301.69	292.74	759,253
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

Pool Corporation (POOL) NASDAQ