5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
-0.15%
3 MONTH PERFORMANCE
-20.57%
6 MONTH PERFORMANCE
-19.25%
YEAR-TO-DATE PERFORMANCE
+4.56%
1 YEAR PERFORMANCE
-27.08%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $239.78 | $238.43 (-0.56%) | $241.00 | $237.70 | 132.74 K | |
| 01/06/2026 | $237.27 | $239.38 (0.89%) | $240.98 | $234.26 | 764.92 K | $8.92 B |
| 01/05/2026 | $229.51 | $236.25 (2.94%) | $238.98 | $228.95 | 1.04 M | $8.81 B |
| 01/02/2026 | $228.12 | $229.71 (0.7%) | $230.65 | $226.10 | 605.90 K | $8.56 B |
| 12/31/2025 | $230.28 | $228.75 (-0.66%) | $231.14 | $228.75 | 436.46 K | $8.53 B |
| 12/30/2025 | $228.33 | $231.07 (1.2%) | $232.60 | $227.40 | 789.31 K | $8.61 B |
| 12/29/2025 | $231.17 | $229.33 (-0.8%) | $232.30 | $228.19 | 734.00 K | $8.55 B |
| 12/26/2025 | $231.00 | $232.49 (0.65%) | $233.80 | $230.77 | 431.10 K | $8.67 B |
| 12/24/2025 | $230.35 | $231.24 (0.39%) | $233.03 | $228.51 | 407.60 K | $8.62 B |
| 12/23/2025 | $233.44 | $230.55 (-1.24%) | $234.31 | $229.90 | 675.95 K | $8.59 B |
| 12/22/2025 | $231.68 | $232.30 (0.27%) | $234.00 | $231.06 | 665.47 K | $8.66 B |
| 12/19/2025 | $236.25 | $232.01 (-1.79%) | $236.25 | $231.57 | 1.10 M | $8.65 B |
| 12/18/2025 | $237.56 | $236.36 (-0.51%) | $241.26 | $233.71 | 914.16 K | $8.81 B |
| 12/17/2025 | $236.00 | $236.28 (0.12%) | $238.73 | $234.37 | 538.82 K | $8.81 B |
| 12/16/2025 | $238.57 | $236.67 (-0.8%) | $239.60 | $234.37 | 545.75 K | $8.82 B |
| 12/15/2025 | $242.37 | $238.34 (-1.66%) | $244.00 | $236.77 | 661.10 K | $8.88 B |
| 12/12/2025 | $241.69 | $240.27 (-0.59%) | $245.22 | $239.40 | 486.32 K | $8.96 B |
| 12/11/2025 | $241.50 | $240.29 (-0.5%) | $246.13 | $239.93 | 578.90 K | $8.96 B |
| 12/10/2025 | $234.11 | $240.58 (2.76%) | $241.61 | $233.48 | 690.21 K | $8.97 B |
| 12/09/2025 | $236.12 | $233.31 (-1.19%) | $237.34 | $232.83 | 726.60 K | $8.70 B |
| 12/08/2025 | $240.44 | $236.92 (-1.46%) | $240.44 | $234.70 | 538.93 K | $8.83 B |
| 12/05/2025 | $241.16 | $239.52 (-0.68%) | $243.56 | $238.53 | 677.51 K | $8.93 B |
| 12/04/2025 | $246.37 | $241.92 (-1.81%) | $248.05 | $240.83 | 519.42 K | $9.02 B |
| 12/03/2025 | $246.13 | $245.98 (-0.06%) | $251.73 | $245.48 | 524.72 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 |
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.
