-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
+1.26% -
3 MONTH PERFORMANCE
+3.56% -
6 MONTH PERFORMANCE
-2.06% -
YEAR-TO-DATE PERFORMANCE
-8.83% -
1 YEAR PERFORMANCE
+3.15%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $362.97 | $363.49 (0.14%) | $363.49 | $362.52 | 7,440 | |
| 11/20/2024 | $361.61 | $360.98 (-0.17%) | $362.64 | $358.38 | 283,752 | $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 |
| 10/18/2024 | $370.85 | $370.41 (-0.12%) | $372.96 | $366.78 | 216,847 | $14.12 B |
| 10/17/2024 | $372.01 | $369.43 (-0.69%) | $372.01 | $366.00 | 204,100 | $14.08 B |
| 10/16/2024 | $366.66 | $371.98 (1.45%) | $373.23 | $366.66 | 199,352 | $14.18 B |
| 10/15/2024 | $368.31 | $364.68 (-0.99%) | $373.64 | $364.11 | 316,300 | $13.90 B |
| 10/14/2024 | $365.06 | $368.31 (0.89%) | $368.69 | $362.57 | 208,902 | $14.04 B |
| 10/11/2024 | $362.50 | $365.28 (0.77%) | $368.83 | $362.32 | 204,122 | $13.93 B |
| 10/10/2024 | $363.28 | $362.50 (-0.21%) | $365.64 | $359.74 | 211,000 | $13.82 B |
| 10/09/2024 | $364.56 | $365.74 (0.32%) | $366.16 | $360.54 | 181,400 | $13.94 B |
| 10/08/2024 | $363.02 | $364.94 (0.53%) | $368.41 | $360.42 | 189,900 | $13.91 B |
| 10/07/2024 | $360.75 | $363.02 (0.63%) | $363.46 | $357.96 | 241,747 | $13.84 B |
| 10/04/2024 | $374.29 | $363.91 (-2.77%) | $374.59 | $363.05 | 341,618 | $13.87 B |
| 10/03/2024 | $369.46 | $371.45 (0.54%) | $371.91 | $366.45 | 226,112 | $14.16 B |
| 10/02/2024 | $373.00 | $372.77 (-0.06%) | $375.50 | $370.01 | 209,017 | $14.21 B |
| 10/01/2024 | $376.81 | $375.61 (-0.32%) | $377.21 | $368.59 | 258,000 | $14.32 B |
| 09/30/2024 | $373.53 | $376.80 (0.88%) | $383.01 | $372.60 | 390,500 | $14.37 B |
| 09/27/2024 | $374.84 | $372.54 (-0.61%) | $378.66 | $371.41 | 173,700 | $14.20 B |
| 09/26/2024 | $369.00 | $370.33 (0.36%) | $372.45 | $366.49 | 256,800 | $14.12 B |
| 09/25/2024 | $371.35 | $366.07 (-1.42%) | $371.48 | $365.62 | 236,500 | $13.96 B |
| 09/24/2024 | $369.71 | $371.91 (0.6%) | $372.18 | $367.89 | 156,100 | $14.18 B |
| 09/23/2024 | $367.27 | $368.30 (0.28%) | $369.73 | $363.83 | 150,700 | $14.04 B |
| 09/20/2024 | $368.64 | $364.37 (-1.16%) | $369.05 | $364.14 | 341,800 | $13.89 B |
| 09/19/2024 | $378.55 | $372.09 (-1.71%) | $379.00 | $370.03 | 210,900 | $14.19 B |
| 09/18/2024 | $371.79 | $368.93 (-0.77%) | $378.08 | $366.99 | 336,848 | $14.07 B |
| 09/17/2024 | $362.18 | $371.86 (2.67%) | $373.92 | $362.12 | 502,862 | $14.18 B |
| 09/16/2024 | $357.21 | $358.49 (0.36%) | $361.62 | $356.65 | 187,300 | $13.67 B |
| 09/13/2024 | $349.99 | $356.02 (1.72%) | $358.20 | $349.08 | 191,300 | $13.57 B |
| 09/12/2024 | $346.13 | $346.49 (0.1%) | $347.51 | $341.52 | 202,125 | $13.21 B |
| 09/11/2024 | $345.66 | $345.91 (0.07%) | $346.18 | $337.00 | 225,500 | $13.19 B |
| 09/10/2024 | $346.38 | $346.40 (0.01%) | $348.54 | $343.87 | 268,937 | $13.21 B |
| 09/09/2024 | $344.00 | $346.48 (0.72%) | $351.28 | $342.64 | 431,700 | $13.21 B |
| 09/06/2024 | $342.82 | $341.37 (-0.42%) | $346.47 | $339.91 | 356,100 | $13.01 B |
| 09/05/2024 | $345.44 | $341.97 (-1%) | $345.44 | $340.62 | 290,300 | $13.04 B |
| 09/04/2024 | $338.58 | $344.53 (1.76%) | $345.11 | $337.36 | 390,000 | $13.13 B |
| 09/03/2024 | $350.53 | $340.00 (-3%) | $352.10 | $339.72 | 429,700 | $12.96 B |
| 08/30/2024 | $352.27 | $351.62 (-0.18%) | $354.87 | $349.77 | 454,900 | $13.41 B |
| 08/29/2024 | $353.79 | $350.82 (-0.84%) | $355.71 | $348.82 | 177,817 | $13.37 B |
| 08/28/2024 | $350.78 | $349.63 (-0.33%) | $353.70 | $349.12 | 164,004 | $13.33 B |
| 08/27/2024 | $354.11 | $351.92 (-0.62%) | $355.71 | $350.06 | 188,112 | $13.42 B |
| 08/26/2024 | $360.00 | $356.62 (-0.94%) | $362.26 | $356.07 | 176,231 | $13.60 B |
| 08/23/2024 | $350.00 | $358.52 (2.43%) | $358.82 | $348.17 | 182,509 | $13.67 B |
| 08/22/2024 | $349.17 | $348.08 (-0.31%) | $351.00 | $345.30 | 172,100 | $13.27 B |
| 08/21/2024 | $349.99 | $351.00 (0.29%) | $351.75 | $345.03 | 221,208 | $13.38 B |