5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
+9.14%
3 MONTH PERFORMANCE
+11.86%
6 MONTH PERFORMANCE
-8.42%
YEAR-TO-DATE PERFORMANCE
-2.15%
1 YEAR PERFORMANCE
-3.71%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2025 | $303.85 | $304.74 (0.29%) | $304.99 | $299.99 | 449.80 K | $11.36 B |
| 09/02/2025 | $306.45 | $305.07 (-0.45%) | $308.00 | $303.40 | 321.03 K | $11.37 B |
| 08/29/2025 | $316.04 | $310.71 (-1.69%) | $317.55 | $310.15 | 441.20 K | $11.58 B |
| 08/28/2025 | $318.08 | $314.97 (-0.98%) | $319.04 | $312.13 | 365.15 K | $11.74 B |
| 08/27/2025 | $316.45 | $317.85 (0.44%) | $321.05 | $315.99 | 301.33 K | $11.85 B |
| 08/26/2025 | $320.38 | $318.38 (-0.62%) | $322.01 | $317.71 | 527.30 K | $11.87 B |
| 08/25/2025 | $321.97 | $321.43 (-0.17%) | $322.56 | $318.43 | 374.73 K | $11.98 B |
| 08/22/2025 | $309.77 | $323.73 (4.51%) | $328.29 | $308.78 | 736.60 K | $12.07 B |
| 08/21/2025 | $312.02 | $308.63 (-1.09%) | $312.02 | $306.04 | 511.86 K | $11.50 B |
| 08/20/2025 | $323.90 | $314.95 (-2.76%) | $326.15 | $314.43 | 482.11 K | $11.74 B |
| 08/19/2025 | $318.42 | $324.78 (2%) | $328.76 | $317.45 | 497.26 K | $12.10 B |
| 08/18/2025 | $321.75 | $316.08 (-1.76%) | $322.92 | $315.79 | 440.82 K | $11.78 B |
| 08/15/2025 | $331.47 | $321.75 (-2.93%) | $333.95 | $320.00 | 870.44 K | $11.99 B |
| 08/14/2025 | $324.09 | $326.09 (0.62%) | $328.67 | $320.47 | 611.26 K | $12.15 B |
| 08/13/2025 | $313.98 | $330.73 (5.33%) | $331.23 | $313.96 | 470.29 K | $12.33 B |
| 08/12/2025 | $306.93 | $312.85 (1.93%) | $313.49 | $306.51 | 319.30 K | $11.66 B |
| 08/11/2025 | $305.12 | $306.65 (0.5%) | $308.83 | $301.24 | 365.61 K | $11.43 B |
| 08/08/2025 | $308.20 | $305.68 (-0.82%) | $311.52 | $305.09 | 329.90 K | $11.39 B |
| 08/07/2025 | $311.96 | $308.64 (-1.06%) | $313.48 | $307.44 | 247.62 K | $11.50 B |
| 08/06/2025 | $311.98 | $309.56 (-0.78%) | $312.10 | $309.00 | 236.64 K | $11.54 B |
| 08/05/2025 | $309.49 | $311.98 (0.8%) | $313.15 | $307.65 | 307.07 K | $11.63 B |
| 08/04/2025 | $308.86 | $309.81 (0.31%) | $311.89 | $306.90 | 426.40 K | $11.55 B |
| 08/01/2025 | $307.36 | $308.67 (0.43%) | $311.65 | $303.85 | 493.30 K | $11.50 B |
| 07/31/2025 | $308.58 | $308.14 (-0.14%) | $313.59 | $305.57 | 446.34 K | $11.48 B |
| 07/30/2025 | $316.89 | $312.24 (-1.47%) | $318.19 | $309.07 | 454.53 K | $11.64 B |
| 07/29/2025 | $322.09 | $316.48 (-1.74%) | $322.94 | $315.54 | 508.90 K | $11.80 B |
| 07/28/2025 | $323.43 | $321.48 (-0.6%) | $326.66 | $320.09 | 561.41 K | $11.98 B |
| 07/25/2025 | $324.82 | $324.90 (0.02%) | $327.43 | $320.39 | 755.70 K | $12.11 B |
| 07/24/2025 | $345.00 | $326.34 (-5.41%) | $345.00 | $320.00 | 1.11 M | $12.16 B |
| 07/23/2025 | $316.70 | $316.85 (0.05%) | $319.61 | $314.86 | 892.44 K | $11.81 B |
| 07/22/2025 | $301.56 | $314.66 (4.34%) | $315.75 | $301.30 | 690.80 K | $11.73 B |
| 07/21/2025 | $299.60 | $298.99 (-0.2%) | $304.42 | $298.61 | 446.22 K | $11.14 B |
| 07/18/2025 | $301.82 | $298.86 (-0.98%) | $302.88 | $297.00 | 688.30 K | $11.20 B |
| 07/17/2025 | $294.17 | $298.81 (1.58%) | $300.94 | $293.53 | 692.74 K | $11.19 B |
| 07/16/2025 | $292.59 | $292.66 (0.02%) | $294.45 | $286.24 | 634.02 K | $10.96 B |
| 07/15/2025 | $301.18 | $292.13 (-3%) | $303.50 | $291.86 | 565.52 K | $10.94 B |
| 07/14/2025 | $304.07 | $301.18 (-0.95%) | $307.42 | $297.90 | 593.91 K | $11.28 B |
| 07/11/2025 | $309.83 | $306.32 (-1.13%) | $310.04 | $304.68 | 435.90 K | $11.47 B |
| 07/10/2025 | $306.97 | $311.30 (1.41%) | $316.37 | $306.44 | 536.90 K | $11.66 B |
| 07/09/2025 | $302.74 | $308.46 (1.89%) | $308.99 | $302.35 | 733.44 K | $11.55 B |
| 07/08/2025 | $296.18 | $302.64 (2.18%) | $305.58 | $295.33 | 577.18 K | $11.34 B |
| 07/07/2025 | $300.00 | $296.18 (-1.27%) | $302.92 | $294.49 | 446.91 K | $11.09 B |
| 07/03/2025 | $302.76 | $302.02 (-0.24%) | $303.62 | $297.00 | 522.03 K | $11.31 B |
| 07/02/2025 | $304.83 | $302.67 (-0.71%) | $306.08 | $299.82 | 704.05 K | $11.34 B |
| 07/01/2025 | $291.29 | $304.18 (4.43%) | $312.14 | $289.49 | 806.75 K | $11.39 B |
| 06/30/2025 | $292.58 | $291.48 (-0.38%) | $292.90 | $286.00 | 1.11 M | $10.92 B |
| 06/27/2025 | $295.62 | $292.77 (-0.96%) | $297.89 | $291.54 | 2.18 M | $10.97 B |
| 06/26/2025 | $298.75 | $294.26 (-1.5%) | $298.75 | $290.98 | 836.27 K | $11.02 B |
| 06/25/2025 | $300.50 | $298.17 (-0.78%) | $302.34 | $296.00 | 551.73 K | $11.17 B |
| 06/24/2025 | $296.25 | $300.74 (1.52%) | $301.71 | $289.26 | 742.15 K | $11.27 B |
| 06/23/2025 | $288.25 | $293.96 (1.98%) | $294.10 | $286.15 | 425.34 K | $11.01 B |
| 06/20/2025 | $288.40 | $288.52 (0.04%) | $289.08 | $285.94 | 714.02 K | $10.81 B |
| 06/18/2025 | $285.67 | $285.00 (-0.23%) | $289.48 | $284.73 | 481.17 K | $10.68 B |
| 06/17/2025 | $287.86 | $285.50 (-0.82%) | $290.38 | $282.22 | 724.68 K | $10.69 B |
| 06/16/2025 | $292.00 | $290.47 (-0.52%) | $292.91 | $287.67 | 669.22 K | $10.88 B |
| 06/13/2025 | $291.81 | $288.90 (-1%) | $295.41 | $287.06 | 550.64 K | $10.82 B |
| 06/12/2025 | $299.85 | $295.83 (-1.34%) | $300.21 | $295.18 | 576.10 K | $11.08 B |
| 06/11/2025 | $307.87 | $299.98 (-2.56%) | $308.19 | $299.73 | 556.83 K | $11.24 B |
| 06/10/2025 | $302.65 | $306.31 (1.21%) | $307.98 | $299.80 | 541.75 K | $11.47 B |
| 06/09/2025 | $298.16 | $298.25 (0.03%) | $301.00 | $294.47 | 891.20 K | $11.17 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.
