5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-12.08%
6 MONTH PERFORMANCE
-17.47%
YEAR-TO-DATE PERFORMANCE
-11.29%
1 YEAR PERFORMANCE
-17.72%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $301.23 | $302.39 (0.38%) | $304.08 | $298.44 | 156.11 K | $11.34 B |
| 05/21/2025 | $310.86 | $302.76 (-2.61%) | $310.86 | $301.37 | 678.30 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 |
| 04/11/2025 | $303.45 | $311.27 (2.58%) | $311.97 | $299.32 | 411.90 K | $11.74 B |
| 04/10/2025 | $307.63 | $305.30 (-0.76%) | $308.27 | $294.35 | 563.90 K | $11.52 B |
| 04/09/2025 | $288.99 | $313.56 (8.5%) | $315.33 | $284.27 | 693.80 K | $11.83 B |
| 04/08/2025 | $310.07 | $290.96 (-6.16%) | $312.92 | $285.91 | 621.17 K | $10.97 B |
| 04/07/2025 | $308.77 | $303.08 (-1.84%) | $317.87 | $297.27 | 871.50 K | $11.43 B |
| 04/04/2025 | $314.99 | $315.05 (0.02%) | $320.06 | $301.43 | 789.94 K | $11.88 B |
| 04/03/2025 | $315.76 | $313.85 (-0.6%) | $317.35 | $309.74 | 958.64 K | $11.84 B |
| 04/02/2025 | $315.65 | $325.66 (3.17%) | $326.70 | $315.65 | 341.22 K | $12.28 B |
| 04/01/2025 | $316.54 | $318.13 (0.5%) | $321.21 | $315.58 | 382.70 K | $12.00 B |
| 03/31/2025 | $312.29 | $318.35 (1.94%) | $320.67 | $311.45 | 339.40 K | $12.01 B |
| 03/28/2025 | $325.46 | $314.92 (-3.24%) | $325.46 | $314.68 | 271.50 K | $11.88 B |
| 03/27/2025 | $326.74 | $324.18 (-0.78%) | $328.02 | $321.18 | 333.07 K | $12.23 B |
| 03/26/2025 | $325.55 | $326.93 (0.42%) | $328.36 | $323.71 | 308.52 K | $12.33 B |
| 03/25/2025 | $324.12 | $325.63 (0.47%) | $329.57 | $322.76 | 364.73 K | $12.28 B |
| 03/24/2025 | $323.21 | $325.94 (0.84%) | $328.22 | $322.39 | 307.00 K | $12.29 B |
| 03/21/2025 | $320.27 | $320.14 (-0.04%) | $320.55 | $316.34 | 443.81 K | $12.08 B |
| 03/20/2025 | $322.50 | $320.34 (-0.67%) | $326.88 | $320.20 | 411.50 K | $12.08 B |
| 03/19/2025 | $324.15 | $322.22 (-0.6%) | $328.01 | $319.86 | 358.30 K | $12.15 B |
| 03/18/2025 | $324.66 | $325.00 (0.1%) | $328.00 | $323.13 | 349.10 K | $12.26 B |
| 03/17/2025 | $325.40 | $327.06 (0.51%) | $331.43 | $323.44 | 393.31 K | $12.34 B |
| 03/14/2025 | $325.10 | $327.21 (0.65%) | $328.08 | $322.64 | 268.87 K | $12.34 B |
| 03/13/2025 | $332.25 | $320.75 (-3.46%) | $334.86 | $320.21 | 396.35 K | $12.10 B |
| 03/12/2025 | $343.12 | $333.34 (-2.85%) | $343.20 | $333.15 | 378.90 K | $12.57 B |
| 03/11/2025 | $363.21 | $343.56 (-5.41%) | $364.71 | $342.08 | 367.21 K | $12.96 B |
| 03/10/2025 | $364.31 | $364.12 (-0.05%) | $374.74 | $362.66 | 712.98 K | $13.73 B |
| 03/07/2025 | $357.03 | $364.31 (2.04%) | $365.69 | $352.85 | 547.40 K | $13.74 B |
| 03/06/2025 | $343.56 | $357.03 (3.92%) | $358.28 | $341.39 | 818.50 K | $13.47 B |
| 03/05/2025 | $338.79 | $343.92 (1.51%) | $344.53 | $337.32 | 340.40 K | $12.97 B |
| 03/04/2025 | $343.67 | $341.29 (-0.69%) | $347.20 | $339.13 | 386.33 K | $12.87 B |
| 03/03/2025 | $347.00 | $344.18 (-0.81%) | $350.83 | $342.20 | 370.32 K | $12.98 B |
| 02/28/2025 | $343.25 | $347.00 (1.09%) | $347.69 | $342.14 | 468.70 K | $13.09 B |
| 02/27/2025 | $346.51 | $342.54 (-1.15%) | $349.83 | $342.49 | 445.66 K | $12.92 B |
| 02/26/2025 | $349.56 | $347.74 (-0.52%) | $352.78 | $346.29 | 431.70 K | $13.12 B |
| 02/25/2025 | $346.00 | $348.72 (0.79%) | $352.45 | $344.65 | 395.74 K | $13.15 B |
| 02/24/2025 | $344.48 | $344.73 (0.07%) | $347.48 | $340.00 | 499.37 K | $13.00 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.
