Pool Corporation POOL
216.20 USD +1.96 (+0.91%)
Regular-session close
216.20 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
213.65 Day range 217.63
154.14 52-week range 271.48
- YTD
- -5.49%
- 1 year
- -12.09%
POOL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 214.52 | 217.63 | 213.65 | 216.20 | +1.96 | +0.91% | 433,579 |
| Nov 12, 2026 | 216.45 | 219.41 | 213.58 | 214.24 | -1.54 | -0.71% | 503,800 |
| Nov 11, 2026 | 214.07 | 216.69 | 212.34 | 215.78 | -1.76 | -0.81% | 382,000 |
| Nov 10, 2026 | 218.63 | 218.63 | 213.02 | 217.54 | -3.51 | -1.59% | 456,100 |
| Nov 9, 2026 | 213.77 | 222.48 | 213.01 | 221.05 | +9.35 | +4.42% | 796,600 |
| Nov 6, 2026 | 209.30 | 212.83 | 207.47 | 211.70 | -4.96 | -2.29% | 437,100 |
| Nov 5, 2026 | 219.38 | 222.80 | 213.05 | 216.66 | -2.60 | -1.19% | 677,200 |
| Nov 4, 2026 | 213.90 | 222.82 | 213.54 | 219.26 | +12.01 | +5.79% | 1,409,500 |
| Nov 3, 2026 | 211.74 | 213.20 | 207.00 | 207.25 | -7.51 | -3.50% | 573,800 |
| Nov 2, 2026 | 208.87 | 217.00 | 206.99 | 214.76 | +8.81 | +4.28% | 1,046,700 |
| Oct 30, 2026 | 206.00 | 209.27 | 204.01 | 205.95 | +1.83 | +0.90% | 733,300 |
| Oct 29, 2026 | 196.52 | 204.15 | 196.01 | 204.12 | +8.53 | +4.36% | 611,000 |
| Oct 28, 2026 | 192.48 | 195.87 | 190.66 | 195.59 | +0.69 | +0.35% | 784,500 |
| Oct 27, 2026 | 195.23 | 196.59 | 192.94 | 194.90 | -0.33 | -0.17% | 692,200 |
| Oct 26, 2026 | 195.05 | 199.58 | 193.92 | 195.23 | -3.85 | -1.93% | 932,200 |
| Oct 23, 2026 | 194.10 | 200.69 | 192.14 | 199.08 | +1.87 | +0.95% | 1,385,800 |
| Oct 22, 2026 | 175.30 | 197.36 | 175.30 | 197.21 | +24.77 | +14.36% | 2,194,900 |
| Oct 21, 2026 | 171.39 | 173.88 | 170.41 | 172.44 | +0.73 | +0.43% | 791,200 |
| Oct 20, 2026 | 168.23 | 173.52 | 167.72 | 171.71 | +3.64 | +2.17% | 540,000 |
| Oct 19, 2026 | 171.48 | 171.48 | 167.70 | 168.07 | -4.50 | -2.61% | 597,500 |
| Oct 16, 2026 | 170.06 | 173.17 | 168.75 | 172.57 | +3.45 | +2.04% | 1,021,500 |
| Oct 15, 2026 | 160.58 | 171.77 | 160.58 | 169.12 | +11.00 | +6.96% | 1,339,500 |
| Oct 14, 2026 | 159.45 | 159.83 | 155.16 | 158.12 | -2.48 | -1.54% | 596,900 |
| Oct 13, 2026 | 161.00 | 161.99 | 157.85 | 160.60 | +1.89 | +1.19% | 600,600 |
| Oct 12, 2026 | 159.76 | 160.48 | 158.14 | 158.71 | -0.83 | -0.52% | 521,300 |
| Oct 9, 2026 | 158.71 | 159.82 | 156.59 | 159.54 | +1.40 | +0.89% | 682,000 |
| Oct 8, 2026 | 153.38 | 158.63 | 152.70 | 158.14 | +4.00 | +2.60% | 1,051,800 |
| Oct 7, 2026 | 158.03 | 158.03 | 153.55 | 154.14 | -4.10 | -2.59% | 822,300 |
| Oct 6, 2026 | 160.00 | 162.17 | 157.75 | 158.24 | -1.11 | -0.70% | 755,200 |
| Oct 5, 2026 | 161.42 | 161.42 | 157.40 | 159.35 | -2.07 | -1.28% | 855,500 |
| Oct 2, 2026 | 162.75 | 163.99 | 159.79 | 161.42 | +0.75 | +0.47% | 632,300 |
| Oct 1, 2026 | 161.65 | 162.33 | 158.40 | 160.67 | -1.20 | -0.74% | 739,600 |
| Sep 30, 2026 | 164.06 | 164.62 | 161.34 | 161.87 | -0.65 | -0.40% | 690,100 |
| Sep 29, 2026 | 163.00 | 164.45 | 161.85 | 162.52 | -0.79 | -0.48% | 614,100 |
| Sep 28, 2026 | 164.37 | 164.50 | 160.51 | 163.31 | -1.60 | -0.97% | 723,600 |
| Sep 25, 2026 | 162.00 | 165.19 | 161.38 | 164.91 | +3.20 | +1.98% | 879,600 |
| Sep 24, 2026 | 167.17 | 167.82 | 160.38 | 161.71 | -4.90 | -2.94% | 1,381,900 |
| Sep 23, 2026 | 168.05 | 168.28 | 164.90 | 166.61 | -1.99 | -1.18% | 633,100 |
| Sep 22, 2026 | 169.91 | 171.29 | 167.56 | 168.60 | +0.68 | +0.40% | 789,700 |
| Sep 21, 2026 | 168.50 | 170.32 | 166.50 | 167.92 | -0.04 | -0.02% | 819,600 |
| Sep 18, 2026 | 167.24 | 168.66 | 165.63 | 167.96 | +0.31 | +0.18% | 2,181,300 |
| Sep 17, 2026 | 170.73 | 172.36 | 165.63 | 167.65 | -0.11 | -0.07% | 833,700 |
| Sep 16, 2026 | 167.83 | 172.89 | 167.02 | 167.76 | +0.90 | +0.54% | 762,500 |
| Sep 15, 2026 | 171.53 | 171.97 | 165.37 | 166.86 | -4.90 | -2.85% | 1,025,900 |
| Sep 14, 2026 | 173.21 | 175.03 | 171.17 | 171.76 | -1.28 | -0.74% | 760,200 |
| Sep 11, 2026 | 176.89 | 177.74 | 172.60 | 173.04 | -2.72 | -1.55% | 906,100 |
| Sep 10, 2026 | 177.91 | 177.95 | 173.47 | 175.76 | -2.16 | -1.21% | 709,000 |
| Sep 9, 2026 | 176.18 | 181.27 | 175.45 | 177.92 | +0.58 | +0.33% | 734,300 |
| Sep 8, 2026 | 183.69 | 183.73 | 177.19 | 177.34 | -7.88 | -4.25% | 563,300 |
| Sep 4, 2026 | 182.15 | 186.39 | 182.15 | 185.22 | +1.15 | +0.62% | 587,300 |
| Sep 3, 2026 | 183.19 | 185.16 | 181.05 | 184.07 | +1.08 | +0.59% | 828,800 |
| Sep 2, 2026 | 181.79 | 186.49 | 180.73 | 182.99 | +0.23 | +0.13% | 613,400 |
| Sep 1, 2026 | 185.13 | 186.72 | 181.56 | 182.76 | -3.76 | -2.02% | 945,000 |
| Aug 31, 2026 | 185.94 | 188.00 | 184.35 | 186.52 | -1.55 | -0.82% | 567,800 |
| Aug 28, 2026 | 185.79 | 188.74 | 184.66 | 188.07 | +2.01 | +1.08% | 545,100 |
| Aug 27, 2026 | 186.28 | 188.59 | 184.18 | 186.06 | -2.32 | -1.23% | 482,200 |
| Aug 26, 2026 | 186.14 | 189.02 | 185.90 | 188.38 | +2.02 | +1.08% | 437,600 |
| Aug 25, 2026 | 187.59 | 188.61 | 184.22 | 186.36 | -1.88 | -1.00% | 542,500 |
| Aug 24, 2026 | 189.53 | 190.81 | 186.43 | 188.24 | +0.26 | +0.14% | 554,100 |
| Aug 21, 2026 | 190.79 | 191.55 | 187.83 | 187.98 | -2.35 | -1.23% | 502,500 |
| Aug 20, 2026 | 192.61 | 193.56 | 189.19 | 190.33 | -5.66 | -2.89% | 404,200 |
| Aug 19, 2026 | 189.25 | 197.78 | 188.49 | 195.99 | +8.49 | +4.53% | 478,800 |
| Aug 18, 2026 | 192.01 | 193.49 | 187.36 | 187.50 | -2.97 | -1.56% | 557,400 |
| Aug 17, 2026 | 193.32 | 193.46 | 187.27 | 190.47 | -4.37 | -2.24% | 901,200 |
| Aug 14, 2026 | 201.69 | 201.69 | 194.47 | 194.84 | -5.73 | -2.86% | 503,800 |
65 days, newest first. Daily bars as drawn on the POOL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.