5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
+6.03%
3 MONTH PERFORMANCE
-1.68%
6 MONTH PERFORMANCE
-9.82%
YEAR-TO-DATE PERFORMANCE
-10.15%
1 YEAR PERFORMANCE
-6.72%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/06/2025 | $310.12 | $297.08 (-4.2%) | $310.12 | $294.54 | 967.70 K | $11.13 B |
| 06/05/2025 | $309.55 | $308.45 (-0.36%) | $311.51 | $305.82 | 635.23 K | $11.55 B |
| 06/04/2025 | $305.09 | $309.42 (1.42%) | $311.02 | $304.51 | 334.80 K | $11.59 B |
| 06/03/2025 | $299.45 | $305.35 (1.97%) | $306.54 | $298.10 | 554.11 K | $11.44 B |
| 06/02/2025 | $299.28 | $300.00 (0.24%) | $301.37 | $295.70 | 616.35 K | $11.24 B |
| 05/30/2025 | $298.40 | $300.59 (0.73%) | $301.87 | $297.00 | 749.50 K | $11.26 B |
| 05/29/2025 | $301.18 | $300.79 (-0.13%) | $303.48 | $297.30 | 420.37 K | $11.27 B |
| 05/28/2025 | $302.03 | $298.96 (-1.02%) | $302.03 | $297.50 | 531.25 K | $11.20 B |
| 05/27/2025 | $305.40 | $301.53 (-1.27%) | $306.37 | $298.70 | 633.52 K | $11.30 B |
| 05/23/2025 | $299.09 | $302.29 (1.07%) | $303.38 | $299.09 | 363.88 K | $11.32 B |
| 05/22/2025 | $301.23 | $303.47 (0.74%) | $304.74 | $297.39 | 375.63 K | $11.37 B |
| 05/21/2025 | $310.86 | $302.76 (-2.61%) | $310.86 | $301.37 | 678.81 K | $11.34 B |
| 05/20/2025 | $321.33 | $314.45 (-2.14%) | $321.73 | $312.90 | 421.03 K | $11.78 B |
| 05/19/2025 | $316.48 | $322.45 (1.89%) | $324.42 | $315.01 | 998.86 K | $12.08 B |
| 05/16/2025 | $320.00 | $320.82 (0.26%) | $321.95 | $315.00 | 825.61 K | $12.02 B |
| 05/15/2025 | $308.68 | $313.53 (1.57%) | $313.79 | $304.68 | 463.10 K | $11.74 B |
| 05/14/2025 | $312.52 | $309.02 (-1.12%) | $314.93 | $308.81 | 442.42 K | $11.58 B |
| 05/13/2025 | $320.00 | $313.84 (-1.93%) | $321.66 | $313.41 | 404.03 K | $11.76 B |
| 05/12/2025 | $313.49 | $319.02 (1.76%) | $319.62 | $311.50 | 721.11 K | $11.95 B |
| 05/09/2025 | $301.83 | $301.92 (0.03%) | $303.98 | $298.18 | 391.50 K | $11.31 B |
| 05/08/2025 | $299.53 | $301.64 (0.7%) | $305.03 | $297.45 | 367.00 K | $11.30 B |
| 05/07/2025 | $295.34 | $295.79 (0.15%) | $298.25 | $293.79 | 473.10 K | $11.08 B |
| 05/06/2025 | $304.20 | $295.34 (-2.91%) | $305.17 | $295.04 | 472.41 K | $11.06 B |
| 05/05/2025 | $304.88 | $306.24 (0.45%) | $309.49 | $303.29 | 549.01 K | $11.47 B |
| 05/02/2025 | $299.02 | $306.69 (2.57%) | $307.13 | $298.17 | 365.85 K | $11.49 B |
| 05/01/2025 | $292.98 | $296.35 (1.15%) | $299.65 | $291.19 | 577.80 K | $11.10 B |
| 04/30/2025 | $290.43 | $293.14 (0.93%) | $293.90 | $286.42 | 631.60 K | $10.98 B |
| 04/29/2025 | $289.32 | $293.90 (1.58%) | $296.23 | $289.32 | 501.20 K | $11.01 B |
| 04/28/2025 | $291.79 | $291.33 (-0.16%) | $298.56 | $289.22 | 515.60 K | $10.91 B |
| 04/25/2025 | $288.88 | $291.59 (0.94%) | $291.88 | $284.38 | 824.20 K | $10.92 B |
| 04/24/2025 | $312.88 | $288.70 (-7.73%) | $314.04 | $285.50 | 1.34 M | $10.89 B |
| 04/23/2025 | $311.65 | $309.31 (-0.75%) | $318.40 | $307.19 | 500.04 K | $11.67 B |
| 04/22/2025 | $301.33 | $306.68 (1.78%) | $309.42 | $300.77 | 428.00 K | $11.57 B |
| 04/21/2025 | $303.45 | $296.56 (-2.27%) | $303.45 | $293.11 | 460.90 K | $11.19 B |
| 04/17/2025 | $303.01 | $306.25 (1.07%) | $309.04 | $303.01 | 508.50 K | $11.55 B |
| 04/16/2025 | $307.00 | $301.35 (-1.84%) | $308.96 | $297.44 | 441.72 K | $11.37 B |
| 04/15/2025 | $311.27 | $306.96 (-1.38%) | $314.25 | $305.45 | 244.36 K | $11.58 B |
| 04/14/2025 | $313.26 | $311.55 (-0.55%) | $316.63 | $308.66 | 258.21 K | $11.75 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.
