5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-5.44%
6 MONTH PERFORMANCE
+6.62%
YEAR-TO-DATE PERFORMANCE
+2.74%
1 YEAR PERFORMANCE
-9.45%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $353.29 | $350.26 (-0.86%) | $355.48 | $350.12 | 329,854 | $13.30 B |
| 01/16/2025 | $343.66 | $349.54 (1.71%) | $349.88 | $338.58 | 277,603 | $13.28 B |
| 01/15/2025 | $347.63 | $344.57 (-0.88%) | $349.36 | $342.40 | 291,400 | $13.09 B |
| 01/14/2025 | $335.76 | $339.68 (1.17%) | $341.32 | $334.89 | 351,400 | $12.90 B |
| 01/13/2025 | $325.39 | $334.43 (2.78%) | $335.00 | $325.39 | 568,100 | $12.70 B |
| 01/10/2025 | $320.93 | $326.40 (1.7%) | $329.89 | $320.87 | 529,741 | $12.40 B |
| 01/08/2025 | $325.46 | $324.79 (-0.21%) | $327.19 | $321.77 | 503,632 | $12.34 B |
| 01/07/2025 | $332.82 | $327.97 (-1.46%) | $334.99 | $326.75 | 436,710 | $12.46 B |
| 01/06/2025 | $338.30 | $332.51 (-1.71%) | $342.11 | $332.21 | 385,828 | $12.63 B |
| 01/03/2025 | $335.67 | $337.27 (0.48%) | $337.48 | $331.62 | 281,107 | $12.81 B |
| 01/02/2025 | $343.11 | $332.87 (-2.98%) | $346.05 | $331.31 | 407,800 | $12.64 B |
| 12/31/2024 | $340.68 | $340.94 (0.08%) | $343.85 | $339.78 | 248,233 | $12.95 B |
| 12/30/2024 | $343.42 | $339.32 (-1.19%) | $344.41 | $337.58 | 284,747 | $12.89 B |
| 12/27/2024 | $347.01 | $345.10 (-0.55%) | $349.86 | $342.41 | 249,543 | $13.11 B |
| 12/26/2024 | $349.47 | $349.88 (0.12%) | $350.51 | $345.08 | 399,303 | $13.29 B |
| 12/24/2024 | $346.80 | $351.65 (1.4%) | $351.82 | $345.72 | 205,300 | $13.36 B |
| 12/23/2024 | $347.34 | $347.84 (0.14%) | $348.29 | $343.50 | 340,931 | $13.21 B |
| 12/20/2024 | $342.80 | $349.04 (1.82%) | $350.98 | $340.75 | 814,600 | $13.26 B |
| 12/19/2024 | $343.69 | $340.94 (-0.8%) | $345.61 | $340.00 | 455,330 | $12.95 B |
| 12/18/2024 | $358.16 | $343.73 (-4.03%) | $360.57 | $342.61 | 465,725 | $13.06 B |
| 12/17/2024 | $360.50 | $358.55 (-0.54%) | $363.67 | $357.66 | 299,700 | $13.62 B |
| 12/16/2024 | $361.41 | $362.35 (0.26%) | $366.48 | $359.66 | 336,890 | $13.76 B |
| 12/13/2024 | $367.99 | $362.95 (-1.37%) | $369.29 | $360.21 | 361,259 | $13.79 B |
| 12/12/2024 | $373.03 | $369.54 (-0.94%) | $373.03 | $365.52 | 276,204 | $14.04 B |
| 12/11/2024 | $379.38 | $375.66 (-0.98%) | $380.00 | $374.68 | 300,239 | $14.27 B |
| 12/10/2024 | $379.43 | $375.10 (-1.14%) | $380.29 | $371.64 | 316,747 | $14.25 B |
| 12/09/2024 | $376.17 | $380.32 (1.1%) | $380.82 | $374.23 | 318,100 | $14.45 B |
| 12/06/2024 | $375.59 | $372.93 (-0.71%) | $378.82 | $372.68 | 327,945 | $14.17 B |
| 12/05/2024 | $373.37 | $374.35 (0.26%) | $380.75 | $370.34 | 308,203 | $14.22 B |
| 12/04/2024 | $376.56 | $373.96 (-0.69%) | $378.04 | $368.96 | 285,926 | $14.20 B |
| 12/03/2024 | $377.41 | $376.34 (-0.28%) | $379.46 | $374.64 | 309,841 | $14.29 B |
| 12/02/2024 | $377.50 | $375.97 (-0.41%) | $379.82 | $371.06 | 253,800 | $14.28 B |
| 11/29/2024 | $378.52 | $377.09 (-0.38%) | $380.87 | $376.18 | 145,900 | $14.32 B |
| 11/27/2024 | $383.10 | $376.83 (-1.64%) | $385.34 | $374.85 | 254,844 | $14.31 B |
| 11/26/2024 | $386.07 | $378.54 (-1.95%) | $386.07 | $375.28 | 367,111 | $14.38 B |
| 11/25/2024 | $374.93 | $390.03 (4.03%) | $395.60 | $374.93 | 737,033 | $14.81 B |
| 11/22/2024 | $367.95 | $366.49 (-0.4%) | $371.93 | $365.31 | 337,272 | $13.92 B |
| 11/21/2024 | $362.97 | $364.36 (0.38%) | $368.40 | $362.52 | 254,603 | $13.84 B |
| 11/20/2024 | $361.61 | $360.98 (-0.17%) | $362.64 | $358.38 | 287,400 | $13.71 B |
| 11/19/2024 | $359.82 | $362.71 (0.8%) | $362.97 | $354.00 | 405,341 | $13.78 B |
| 11/18/2024 | $359.55 | $360.84 (0.36%) | $363.48 | $357.54 | 341,800 | $13.71 B |
| 11/15/2024 | $377.00 | $359.42 (-4.66%) | $378.81 | $358.98 | 522,060 | $13.65 B |
| 11/14/2024 | $350.87 | $357.49 (1.89%) | $365.82 | $349.80 | 405,137 | $13.58 B |
| 11/13/2024 | $356.58 | $351.19 (-1.51%) | $358.29 | $350.00 | 393,758 | $13.34 B |
| 11/12/2024 | $371.79 | $356.48 (-4.12%) | $373.84 | $355.88 | 381,523 | $13.54 B |
| 11/11/2024 | $372.21 | $374.99 (0.75%) | $378.39 | $372.21 | 207,702 | $14.24 B |
| 11/08/2024 | $372.45 | $372.58 (0.03%) | $378.40 | $372.11 | 228,805 | $14.15 B |
| 11/07/2024 | $372.01 | $371.28 (-0.2%) | $376.59 | $369.56 | 208,918 | $14.10 B |
| 11/06/2024 | $372.94 | $370.63 (-0.62%) | $373.60 | $357.82 | 421,663 | $14.08 B |
| 11/05/2024 | $357.83 | $369.29 (3.2%) | $369.47 | $354.91 | 460,900 | $14.03 B |
| 11/04/2024 | $363.25 | $360.09 (-0.87%) | $367.23 | $358.30 | 419,100 | $13.68 B |
| 11/01/2024 | $363.38 | $363.06 (-0.09%) | $368.86 | $362.39 | 225,938 | $13.79 B |
| 10/31/2024 | $364.86 | $361.64 (-0.88%) | $366.00 | $361.08 | 264,544 | $13.74 B |
| 10/30/2024 | $360.86 | $364.45 (0.99%) | $366.72 | $360.86 | 328,800 | $13.84 B |
| 10/29/2024 | $366.46 | $362.36 (-1.12%) | $366.46 | $361.73 | 329,300 | $13.76 B |
| 10/28/2024 | $369.06 | $369.89 (0.22%) | $372.54 | $367.65 | 260,108 | $14.09 B |
| 10/25/2024 | $379.88 | $366.00 (-3.65%) | $379.88 | $363.60 | 308,849 | $13.95 B |
| 10/24/2024 | $380.00 | $377.33 (-0.7%) | $380.00 | $366.51 | 644,100 | $14.38 B |
| 10/23/2024 | $351.19 | $350.68 (-0.15%) | $354.11 | $349.25 | 363,802 | $13.36 B |
| 10/22/2024 | $357.36 | $350.78 (-1.84%) | $357.36 | $349.93 | 299,846 | $13.37 B |
| 10/21/2024 | $370.41 | $358.98 (-3.09%) | $371.94 | $357.44 | 278,500 | $13.68 B |