5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-5.97%
3 MONTH PERFORMANCE
-23.18%
6 MONTH PERFORMANCE
-21.59%
YEAR-TO-DATE PERFORMANCE
-28.84%
1 YEAR PERFORMANCE
-35.12%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $246.37 | $242.39 (-1.62%) | $247.00 | $241.98 | 270.55 K | $9.12 B |
| 12/03/2025 | $246.13 | $245.98 (-0.06%) | $251.73 | $245.48 | 524.70 K | $9.17 B |
| 12/02/2025 | $244.50 | $244.73 (0.09%) | $247.34 | $241.26 | 709.11 K | $9.12 B |
| 12/01/2025 | $240.51 | $243.37 (1.19%) | $248.39 | $240.31 | 594.89 K | $9.07 B |
| 11/28/2025 | $246.31 | $243.60 (-1.1%) | $246.40 | $243.34 | 202.90 K | $9.08 B |
| 11/26/2025 | $242.99 | $244.27 (0.53%) | $246.39 | $241.71 | 477.73 K | $9.10 B |
| 11/25/2025 | $238.82 | $243.89 (2.12%) | $246.12 | $238.51 | 813.81 K | $9.09 B |
| 11/24/2025 | $238.88 | $236.71 (-0.91%) | $240.31 | $235.17 | 3.87 M | $8.82 B |
| 11/21/2025 | $232.34 | $239.98 (3.29%) | $243.42 | $229.81 | 914.31 K | $8.94 B |
| 11/20/2025 | $235.05 | $230.21 (-2.06%) | $237.17 | $229.63 | 812.48 K | $8.58 B |
| 11/19/2025 | $240.24 | $233.88 (-2.65%) | $241.83 | $231.53 | 939.98 K | $8.72 B |
| 11/18/2025 | $235.01 | $240.24 (2.23%) | $241.81 | $233.06 | 990.78 K | $8.95 B |
| 11/17/2025 | $242.83 | $237.84 (-2.05%) | $244.99 | $237.25 | 796.32 K | $8.86 B |
| 11/14/2025 | $244.94 | $242.32 (-1.07%) | $246.78 | $241.90 | 658.84 K | $9.03 B |
| 11/13/2025 | $248.87 | $245.93 (-1.18%) | $252.64 | $244.63 | 1.21 M | $9.17 B |
| 11/12/2025 | $253.71 | $250.54 (-1.25%) | $255.66 | $249.39 | 665.20 K | $9.34 B |
| 11/11/2025 | $250.87 | $254.31 (1.37%) | $255.23 | $248.17 | 700.14 K | $9.48 B |
| 11/10/2025 | $251.85 | $248.86 (-1.19%) | $252.10 | $247.56 | 692.21 K | $9.28 B |
| 11/07/2025 | $247.94 | $252.01 (1.64%) | $252.81 | $245.25 | 1.07 M | $9.39 B |
| 11/06/2025 | $253.02 | $248.37 (-1.84%) | $254.02 | $242.10 | 1.72 M | $9.26 B |
| 11/05/2025 | $257.36 | $253.03 (-1.68%) | $257.39 | $250.85 | 1.40 M | $9.43 B |
| 11/04/2025 | $259.37 | $258.00 (-0.53%) | $259.48 | $254.83 | 840.98 K | $9.62 B |
| 11/03/2025 | $267.10 | $259.48 (-2.85%) | $267.51 | $258.63 | 856.55 K | $9.67 B |
| 10/31/2025 | $277.05 | $267.06 (-3.61%) | $277.05 | $266.00 | 1.34 M | $9.95 B |
| 10/30/2025 | $282.97 | $277.20 (-2.04%) | $284.98 | $276.50 | 632.01 K | $10.33 B |
| 10/29/2025 | $286.51 | $283.55 (-1.03%) | $290.02 | $282.62 | 838.30 K | $10.57 B |
| 10/28/2025 | $291.44 | $286.95 (-1.54%) | $293.27 | $286.52 | 498.44 K | $10.70 B |
| 10/27/2025 | $295.85 | $293.56 (-0.77%) | $297.50 | $289.73 | 576.52 K | $10.94 B |
| 10/24/2025 | $300.45 | $293.75 (-2.23%) | $301.69 | $292.74 | 759.30 K | $10.95 B |
| 10/23/2025 | $297.55 | $300.31 (0.93%) | $303.40 | $290.23 | 1.12 M | $11.19 B |
| 10/22/2025 | $300.78 | $297.59 (-1.06%) | $303.69 | $296.34 | 981.63 K | $11.09 B |
| 10/21/2025 | $294.95 | $302.63 (2.6%) | $305.63 | $293.60 | 797.84 K | $11.28 B |
| 10/20/2025 | $290.73 | $294.07 (1.15%) | $297.15 | $290.58 | 599.80 K | $10.96 B |
| 10/17/2025 | $289.12 | $290.21 (0.38%) | $293.01 | $287.75 | 663.94 K | $10.82 B |
| 10/16/2025 | $291.50 | $290.17 (-0.46%) | $291.51 | $287.45 | 628.64 K | $10.81 B |
| 10/15/2025 | $289.96 | $290.44 (0.17%) | $296.95 | $287.19 | 571.70 K | $10.82 B |
| 10/14/2025 | $288.64 | $295.46 (2.36%) | $299.51 | $288.36 | 574.43 K | $11.01 B |
| 10/13/2025 | $291.55 | $291.73 (0.06%) | $293.74 | $288.00 | 467.16 K | $10.87 B |
| 10/10/2025 | $296.79 | $289.91 (-2.32%) | $298.67 | $289.11 | 602.86 K | $10.81 B |
| 10/09/2025 | $301.14 | $296.24 (-1.63%) | $301.14 | $295.28 | 392.10 K | $11.04 B |
| 10/08/2025 | $300.04 | $301.72 (0.56%) | $303.08 | $297.60 | 510.41 K | $11.25 B |
| 10/07/2025 | $306.37 | $301.09 (-1.72%) | $306.89 | $300.37 | 366.10 K | $11.22 B |
| 10/06/2025 | $310.42 | $307.29 (-1.01%) | $310.99 | $304.86 | 520.68 K | $11.45 B |
| 10/03/2025 | $311.98 | $309.61 (-0.76%) | $313.75 | $308.91 | 319.80 K | $11.54 B |
| 10/02/2025 | $308.26 | $312.05 (1.23%) | $312.40 | $306.72 | 296.02 K | $11.63 B |
| 10/01/2025 | $309.47 | $309.18 (-0.09%) | $312.88 | $307.99 | 380.23 K | $11.52 B |
| 09/30/2025 | $309.59 | $310.07 (0.16%) | $310.89 | $306.12 | 392.20 K | $11.56 B |
| 09/29/2025 | $308.28 | $310.90 (0.85%) | $311.80 | $304.43 | 636.46 K | $11.59 B |
| 09/26/2025 | $305.21 | $305.86 (0.21%) | $308.78 | $304.61 | 439.92 K | $11.40 B |
| 09/25/2025 | $308.75 | $305.08 (-1.19%) | $311.17 | $303.40 | 458.71 K | $11.37 B |
| 09/24/2025 | $312.00 | $310.71 (-0.41%) | $314.53 | $310.59 | 384.10 K | $11.58 B |
| 09/23/2025 | $312.23 | $312.94 (0.23%) | $314.52 | $309.00 | 467.74 K | $11.66 B |
| 09/22/2025 | $316.00 | $312.63 (-1.07%) | $316.00 | $309.00 | 497.64 K | $11.65 B |
| 09/19/2025 | $325.12 | $317.92 (-2.21%) | $325.57 | $316.88 | 1.99 M | $11.85 B |
| 09/18/2025 | $323.51 | $325.12 (0.5%) | $327.46 | $321.71 | 455.93 K | $12.12 B |
| 09/17/2025 | $329.18 | $323.33 (-1.78%) | $336.15 | $321.50 | 533.75 K | $12.05 B |
| 09/16/2025 | $327.41 | $328.28 (0.27%) | $329.54 | $323.35 | 380.74 K | $12.24 B |
| 09/15/2025 | $325.84 | $324.78 (-0.33%) | $326.29 | $320.61 | 401.00 K | $12.10 B |
| 09/12/2025 | $327.99 | $325.98 (-0.61%) | $329.46 | $324.65 | 413.10 K | $12.15 B |
| 09/11/2025 | $320.27 | $329.80 (2.98%) | $330.65 | $318.34 | 425.89 K | $12.29 B |
| 09/10/2025 | $320.46 | $319.15 (-0.41%) | $322.41 | $317.98 | 369.40 K | $11.90 B |
| 09/09/2025 | $330.95 | $321.87 (-2.74%) | $330.95 | $319.40 | 492.24 K | $12.00 B |
| 09/08/2025 | $331.58 | $333.62 (0.62%) | $334.44 | $325.40 | 653.61 K | $12.43 B |
| 09/05/2025 | $319.21 | $333.09 (4.35%) | $334.60 | $317.41 | 988.56 K | $12.41 B |
| 09/04/2025 | $305.30 | $315.80 (3.44%) | $317.15 | $304.76 | 493.12 K | $11.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
