Dark

POOL
Pool Corporation
stock NASDAQ

Market Open

Jul 16, 2025 3:14:04 PM EDT

290.43USD-0.582%(-1.70)377,289

289.73Bid 291.24Ask 1.51Spread

Pre-market

Jul 14, 2025 8:09:30 AM EDT

306.36USD+4.871%(+14.23)0

After-hours

Jul 15, 2025 4:00:30 PM EDT

292.13USD+0.009%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	294.080	294.080000	287.0400	290.430	-0.582%	377,289	0.000%
2025-07-15	301.180	303.500000	291.8600	292.130	-3.005%	565,524	-0.582%
2025-07-14	304.070	307.420000	297.9000	301.180	-1.678%	593,911	-3.569%
2025-07-11	309.830	310.035000	304.6750	306.320	-1.600%	435,877	-5.187%
2025-07-10	306.970	316.370000	306.4422	311.300	+0.921%	536,880	-6.704%
2025-07-09	302.740	308.990000	302.3500	308.460	+1.923%	733,444	-5.845%
2025-07-08	296.180	305.580000	295.3350	302.640	+2.181%	577,179	-4.034%
2025-07-07	300.000	302.920000	294.4900	296.180	-1.934%	446,906	-1.941%
2025-07-03	302.760	303.620000	297.0000	302.020	-0.215%	522,007	-3.837%
2025-07-02	304.830	306.085000	299.8232	302.670	-0.496%	704,047	-4.044%
2025-07-01	291.290	312.140000	289.4850	304.180	+4.357%	806,746	-4.520%
2025-06-30	292.580	292.900000	286.0000	291.480	-0.439%	1,106,345	-0.360%
2025-06-27	295.620	297.885000	291.5400	292.765	-0.508%	2,177,501	-0.798%
2025-06-26	298.750	298.750000	290.9800	294.260	-1.311%	836,267	-1.302%
2025-06-25	300.500	302.340000	296.0000	298.170	-0.855%	551,728	-2.596%
2025-06-24	296.250	301.710000	289.2550	300.740	+2.306%	742,152	-3.428%
2025-06-23	288.250	294.100000	286.1500	293.960	+1.885%	425,340	-1.201%
2025-06-20	288.400	289.080000	285.9350	288.520	+1.235%	714,021	+0.662%
2025-06-18	285.670	289.477500	284.7300	285.000	-0.175%	481,170	+1.905%
2025-06-17	287.860	290.380000	282.2200	285.500	-1.711%	724,680	+1.727%
2025-06-16	292.000	292.910000	287.6700	290.470	+0.543%	669,215	-0.014%
2025-06-13	291.810	295.413500	287.0600	288.900	-2.343%	550,642	+0.530%
2025-06-12	299.850	300.215000	295.1770	295.830	-1.383%	576,070	-1.825%
2025-06-11	307.870	308.190000	299.7300	299.980	-2.067%	556,828	-3.184%
2025-06-10	302.645	307.975000	299.7951	306.310	+2.702%	541,749	-5.184%
2025-06-09	298.160	301.000000	294.4700	298.250	+0.394%	891,189	-2.622%
2025-06-06	310.120	310.120000	294.5400	297.080	-3.686%	967,703	-2.238%
2025-06-05	309.550	311.510000	305.8200	308.450	-0.313%	635,226	-5.842%
2025-06-04	305.090	311.015500	304.5050	309.420	+1.333%	334,788	-6.137%
2025-06-03	299.450	306.535000	298.1000	305.350	+1.783%	554,106	-4.886%
2025-06-02	299.280	301.365000	295.7000	300.000	-0.196%	616,348	-3.190%
2025-05-30	298.400	301.870000	297.0000	300.590	-0.066%	749,501	-3.380%
2025-05-29	301.180	303.480000	297.3000	300.790	+0.612%	420,365	-3.444%
2025-05-28	302.030	302.030000	297.4950	298.960	-0.852%	531,245	-2.853%
2025-05-27	305.400	306.370000	298.7000	301.530	-0.251%	633,523	-3.681%
2025-05-23	299.090	303.380000	299.0900	302.290	-0.389%	363,877	-3.923%
2025-05-22	301.230	304.740000	297.3900	303.470	+0.235%	375,630	-4.297%
2025-05-21	310.860	310.860000	301.3700	302.760	-3.718%	678,808	-4.073%
2025-05-20	321.330	321.725000	312.9000	314.450	-2.481%	421,029	-7.639%
2025-05-19	316.480	324.415000	315.0100	322.450	+0.508%	998,859	-9.930%
2025-05-16	320.000	321.950000	315.0000	320.820	+2.325%	825,606	-9.473%
2025-05-15	308.680	313.790000	304.6818	313.530	+1.459%	463,051	-7.368%
2025-05-14	312.520	314.930000	308.8100	309.020	-1.536%	442,422	-6.016%
2025-05-13	320.000	321.660000	313.4100	313.840	-1.624%	404,033	-7.459%
2025-05-12	313.490	319.620000	311.5000	319.020	+5.664%	721,107	-8.962%
2025-05-09	301.830	303.978000	298.1800	301.920	+0.093%	391,477	-3.806%
2025-05-08	299.530	305.030000	297.4500	301.640	+1.978%	366,963	-3.716%
2025-05-07	295.340	298.250000	293.7900	295.790	+0.152%	473,101	-1.812%
2025-05-06	304.200	305.165000	295.0400	295.340	-3.559%	472,409	-1.662%
2025-05-05	304.880	309.490000	303.2900	306.240	-0.147%	549,013	-5.163%
2025-05-02	299.020	307.130000	298.1740	306.690	+3.489%	365,845	-5.302%
2025-05-01	292.980	299.650000	291.1900	296.350	+1.095%	577,759	-1.998%
2025-04-30	290.430	293.900000	286.4200	293.140	-0.259%	631,597	-0.924%
2025-04-29	289.320	296.230000	289.3200	293.900	+0.882%	501,200	-1.181%
2025-04-28	291.790	298.560000	289.2200	291.330	-0.089%	515,586	-0.309%
2025-04-25	288.880	291.880000	284.3797	291.590	+1.001%	824,174	-0.398%
2025-04-24	312.880	314.040000	285.5000	288.700	-6.663%	1,339,076	+0.599%
2025-04-23	311.650	318.395000	307.1900	309.310	+0.858%	500,040	-6.104%
2025-04-22	301.330	309.415000	300.7700	306.680	+3.412%	427,986	-5.299%
2025-04-21	303.450	303.450000	293.1100	296.560	-3.164%	460,851	-2.067%
2025-04-17	303.010	309.040000	303.0100	306.250	+1.626%	508,455	-5.166%
2025-04-16	307.000	308.960000	297.4400	301.350	-1.828%	441,719	-3.624%
2025-04-15	311.270	314.250000	305.4501	306.960	-1.473%	244,364	-5.385%
2025-04-14	313.260	316.628900	308.6600	311.550	+0.090%	258,212	-6.779%
2025-04-11	303.450	311.970000	299.3200	311.270	+1.955%	411,866	-6.695%
2025-04-10	307.630	308.275000	294.3500	305.300	-2.634%	563,886	-4.871%
2025-04-09	288.990	315.330000	284.2750	313.560	+7.767%	693,786	-7.377%
2025-04-08	310.070	312.915000	285.9100	290.960	-3.999%	621,170	-0.182%
2025-04-07	308.770	317.870000	297.2700	303.080	-3.799%	871,485	-4.174%
2025-04-04	314.990	320.060000	301.4300	315.050	+0.382%	789,938	-7.815%
2025-04-03	315.760	317.350000	309.7407	313.850	-3.626%	958,640	-7.462%
2025-04-02	315.650	326.700000	315.6500	325.660	+2.367%	341,221	-10.818%
2025-04-01	316.540	321.210000	315.5850	318.130	-0.069%	382,677	-8.707%
2025-03-31	312.290	320.670000	311.4500	318.350	+1.089%	339,354	-8.770%
2025-03-28	325.460	325.460000	314.6800	314.920	-2.856%	271,487	-7.777%
2025-03-27	326.740	328.019900	321.1800	324.180	-0.841%	333,066	-10.411%
2025-03-26	325.550	328.360000	323.7075	326.930	+0.399%	303,992	-11.164%
2025-03-25	324.120	329.570000	322.7600	325.630	-0.095%	360,686	-10.810%
2025-03-24	323.210	328.220000	322.3850	325.940	+1.812%	296,609	-10.895%
2025-03-21	320.270	320.550000	316.3381	320.140	-0.062%	406,388	-9.280%
2025-03-20	322.500	326.880000	320.2000	320.340	-0.583%	408,319	-9.337%
2025-03-19	324.150	328.012000	319.8600	322.220	-0.855%	346,471	-9.866%
2025-03-18	324.660	328.000000	323.1250	325.000	-0.630%	339,515	-10.637%
2025-03-17	325.400	331.430000	323.4400	327.060	-0.046%	385,620	-11.200%
2025-03-14	325.100	328.080000	322.6400	327.210	+2.014%	266,382	-11.240%
2025-03-13	332.250	334.860000	320.2150	320.750	-3.777%	385,022	-9.453%
2025-03-12	343.120	343.200000	333.1500	333.340	-2.975%	375,983	-12.873%
2025-03-11	363.210	364.710000	342.0800	343.560	-5.646%	354,589	-15.465%
2025-03-10	364.310	374.740000	362.6600	364.120	-0.052%	708,812	-20.238%
2025-03-07	357.030	365.690000	352.8450	364.310	+2.039%	545,226	-20.279%
2025-03-06	343.560	358.275000	341.3900	357.030	+3.812%	816,948	-18.654%
2025-03-05	338.790	344.530000	337.3200	343.920	+0.771%	325,357	-15.553%
2025-03-04	343.665	347.200000	339.1250	341.290	-0.840%	376,999	-14.902%
2025-03-03	347.000	350.830000	342.1950	344.180	-0.813%	362,599	-15.617%
2025-02-28	343.250	347.685000	342.1350	347.000	+1.302%	456,544	-16.303%
2025-02-27	346.510	349.830000	342.4850	342.540	-1.495%	420,055	-15.213%
2025-02-26	349.560	352.775000	346.2930	347.740	-0.281%	425,412	-16.481%
2025-02-25	346.000	352.450000	344.6450	348.720	+1.157%	382,251	-16.715%
2025-02-24	344.480	347.476700	340.0000	344.730	+0.212%	498,237	-15.751%
2025-02-21	345.000	347.240000	340.4800	344.000	-0.093%	767,245	-15.573%
2025-02-20	357.890	366.000000	337.6200	344.320	+1.012%	989,165	-15.651%
2025-02-19	341.010	343.915000	337.8900	340.870	-0.766%	764,122	-14.797%
2025-02-18	347.000	347.620000	340.6750	343.500	-0.227%	570,463	-15.450%
2025-02-14	341.640	348.180000	340.5600	344.280	+1.164%	324,046	-15.641%
2025-02-13	337.780	342.475000	334.6700	340.320	+1.452%	322,238	-14.660%
2025-02-12	331.160	336.400000	329.6100	335.450	-0.268%	370,470	-13.421%
2025-02-11	332.010	340.375000	331.2050	336.350	+0.607%	244,399	-13.652%
2025-02-10	333.950	336.730000	330.3300	334.320	+0.787%	276,896	-13.128%
2025-02-07	337.230	338.105000	329.7250	331.710	-1.864%	280,288	-12.445%
2025-02-06	340.000	343.095000	335.8200	338.010	-0.351%	213,069	-14.077%
2025-02-05	341.190	342.155000	336.5950	339.200	-0.044%	276,119	-14.378%
2025-02-04	332.860	342.455000	332.8600	339.350	+0.548%	333,413	-14.416%
2025-02-03	338.260	341.720000	331.9000	337.500	-1.961%	331,339	-13.947%
2025-01-31	346.300	350.270000	343.4800	344.250	-1.254%	396,139	-15.634%
2025-01-30	348.480	351.960500	346.8350	348.620	+1.137%	216,934	-16.692%
2025-01-29	348.360	350.400000	343.4300	344.700	-1.556%	245,457	-15.744%
2025-01-28	356.480	356.480000	348.0700	350.150	-2.744%	360,479	-17.056%
2025-01-27	356.850	361.660000	352.3400	360.030	+1.778%	321,472	-19.332%
2025-01-24	362.400	362.810000	353.0050	353.740	-2.298%	263,842	-17.897%
2025-01-23	360.350	364.720000	357.1500	362.060	+0.592%	265,073	-19.784%
2025-01-22	356.270	360.520000	351.9800	359.930	+0.209%	294,183	-19.309%
2025-01-21	353.320	360.680000	352.9550	359.180	+2.547%	271,977	-19.141%
2025-01-17	353.290	355.480000	350.1200	350.260	+0.206%	325,524	-17.082%
2025-01-16	343.660	349.880000	338.5800	349.540	+1.442%	274,945	-16.911%
2025-01-15	347.630	349.360000	342.3950	344.570	+1.440%	278,580	-15.712%
2025-01-14	335.760	341.320000	334.8900	339.680	+1.570%	350,571	-14.499%
2025-01-13	325.390	334.995000	325.3900	334.430	+2.460%	560,403	-13.157%
2025-01-10	320.930	329.890000	320.8700	326.400	+0.496%	512,317	-11.020%
2025-01-08	325.460	327.190000	321.7650	324.790	-0.970%	499,936	-10.579%
2025-01-07	332.820	334.990000	326.7500	327.970	-1.365%	435,247	-11.446%
2025-01-06	338.300	342.110000	332.2100	332.510	-1.411%	382,908	-12.655%
2025-01-03	335.670	337.475000	331.6200	337.270	+1.322%	275,989	-13.888%
2025-01-02	343.110	346.047500	331.3100	332.870	-2.367%	404,904	-12.750%
2024-12-31	340.680	343.850000	339.7800	340.940	+0.477%	242,478	-14.815%
2024-12-30	343.420	344.410000	337.5800	339.320	-1.675%	282,123	-14.408%
2024-12-27	347.010	349.860000	342.4050	345.100	-1.366%	247,180	-15.842%
2024-12-26	349.470	350.510000	345.0800	349.880	-0.503%	391,568	-16.992%
2024-12-24	346.800	351.820000	345.7241	351.650	+1.095%	205,138	-17.409%
2024-12-23	347.340	348.290000	343.5001	347.840	-0.344%	339,131	-16.505%
2024-12-20	342.800	350.975000	340.7500	349.040	+2.376%	705,264	-16.792%
2024-12-19	343.690	345.610000	340.0000	340.940	-0.812%	445,967	-14.815%
2024-12-18	358.160	360.565000	342.6100	343.730	-4.133%	457,007	-15.506%
2024-12-17	360.500	363.670000	357.6600	358.550	-1.049%	294,729	-18.999%
2024-12-16	361.410	366.475000	359.6600	362.350	-0.165%	328,451	-19.848%
2024-12-13	367.990	369.285000	360.2070	362.950	-1.783%	354,132	-19.981%
2024-12-12	373.030	373.030000	365.5212	369.540	-1.629%	271,320	-21.408%
2024-12-11	379.380	380.000000	374.6800	375.660	+0.149%	282,568	-22.688%
2024-12-10	379.430	380.294200	371.6400	375.100	-1.373%	272,413	-22.573%
2024-12-09	376.170	380.815000	374.2300	380.320	+1.982%	315,757	-23.635%
2024-12-06	375.590	378.815000	372.6800	372.930	-0.379%	320,518	-22.122%
2024-12-05	373.370	380.750000	370.3400	374.350	+0.104%	300,014	-22.418%
2024-12-04	376.560	378.040000	368.9600	373.960	-0.632%	278,121	-22.337%
2024-12-03	377.410	379.460000	374.6356	376.340	+0.098%	303,339	-22.828%
2024-12-02	377.500	379.820000	371.0550	375.970	-0.297%	246,138	-22.752%
2024-11-29	378.520	380.870000	376.1800	377.090	+0.069%	137,796	-22.981%
2024-11-27	383.100	385.340000	374.8500	376.830	-0.452%	245,559	-22.928%
2024-11-26	386.070	386.070000	375.2800	378.540	-2.946%	358,916	-23.276%
2024-11-25	374.930	395.597069	374.9300	390.030	+6.423%	704,450	-25.536%
2024-11-22	367.950	371.930000	365.3100	366.490	+0.585%	334,364	-20.754%
2024-11-21	362.970	368.400000	362.5200	364.360	+0.936%	252,629	-20.290%
2024-11-20	361.610	362.640000	358.3821	360.980	-0.477%	282,792	-19.544%
2024-11-19	359.820	362.970000	354.0000	362.710	+0.518%	402,806	-19.928%
2024-11-18	359.550	363.479900	357.5400	360.840	+0.395%	334,399	-19.513%
2024-11-15	377.000	378.810000	358.9750	359.420	+0.540%	519,116	-19.195%
2024-11-14	350.870	365.820000	349.8000	357.490	+1.794%	402,479	-18.759%
2024-11-13	356.580	358.290000	350.0000	351.190	-1.484%	382,455	-17.301%
2024-11-12	371.790	373.840000	355.8800	356.480	-4.936%	377,778	-18.528%
2024-11-11	372.210	378.390000	372.2100	374.990	+0.647%	204,809	-22.550%
2024-11-08	372.450	378.400000	372.1100	372.580	+0.350%	217,159	-22.049%
2024-11-07	372.010	376.590000	369.5600	371.280	+0.175%	205,350	-21.776%
2024-11-06	372.940	373.595000	357.8200	370.630	+0.363%	412,917	-21.639%
2024-11-05	357.830	369.470000	354.9100	369.290	+2.555%	459,901	-21.354%
2024-11-04	363.250	367.225000	358.3000	360.090	-0.818%	416,384	-19.345%
2024-11-01	363.380	368.860000	362.3900	363.060	+0.393%	215,938	-20.005%
2024-10-31	364.860	366.000000	361.0800	361.640	-0.771%	258,056	-19.691%
2024-10-30	360.860	366.720000	360.8600	364.450	+0.577%	319,747	-20.310%
2024-10-29	366.460	366.460000	361.7300	362.360	-2.036%	324,528	-19.850%
2024-10-28	369.060	372.540000	367.6500	369.890	+1.063%	257,869	-21.482%
2024-10-25	379.880	379.880000	363.5950	366.000	-3.003%	306,494	-20.648%
2024-10-24	380.000	380.000000	366.5100	377.330	+7.600%	634,875	-23.030%
2024-10-23	351.190	354.110000	349.2450	350.680	-0.029%	357,658	-17.181%
2024-10-22	357.360	357.360000	349.9300	350.780	-2.284%	296,343	-17.205%
2024-10-21	370.410	371.935000	357.4400	358.980	-3.086%	277,530	-19.096%
2024-10-18	370.850	372.960000	366.7800	370.410	+0.265%	215,728	-21.592%
2024-10-17	372.010	372.010000	366.0000	369.430	-0.686%	203,483	-21.384%
2024-10-16	366.660	373.230000	366.6600	371.980	+2.002%	198,720	-21.923%
2024-10-15	368.310	373.640000	364.1100	364.680	-0.986%	308,824	-20.360%
2024-10-14	365.060	368.690000	362.5700	368.310	+0.830%	203,624	-21.145%
2024-10-11	362.500	368.830000	362.3150	365.280	+0.767%	193,844	-20.491%
2024-10-10	363.280	365.635000	359.7400	362.500	-0.886%	210,003	-19.881%
2024-10-09	364.560	366.160000	360.5400	365.740	+0.219%	180,093	-20.591%
2024-10-08	363.020	368.410000	360.4200	364.940	+0.529%	189,760	-20.417%
2024-10-07	360.750	363.460000	357.9600	363.020	-0.245%	236,850	-19.996%
2024-10-04	374.290	374.585000	363.0500	363.910	-2.030%	340,060	-20.192%
2024-10-03	369.460	371.910000	366.4500	371.450	-0.354%	222,451	-21.812%
2024-10-02	373.000	375.500000	370.0100	372.770	-0.756%	203,053	-22.089%
2024-10-01	376.810	377.210000	368.5900	375.610	-0.316%	252,843	-22.678%
2024-09-30	373.530	383.013100	372.5950	376.800	+1.144%	389,708	-22.922%
2024-09-27	374.840	378.660000	371.4100	372.540	+0.597%	168,280	-22.041%
2024-09-26	369.000	372.450000	366.4900	370.330	+1.164%	249,338	-21.575%
2024-09-25	371.350	371.480000	365.6200	366.070	-1.570%	228,104	-20.663%
2024-09-24	369.710	372.180000	367.8900	371.910	+0.980%	151,996	-21.909%
2024-09-23	367.270	369.730000	363.8300	368.300	+1.079%	150,400	-21.143%
2024-09-20	368.640	369.050000	364.1400	364.370	-2.075%	304,984	-20.293%
2024-09-19	378.550	379.000000	370.0300	372.090	+0.857%	210,022	-21.946%
2024-09-18	371.790	378.080000	366.9900	368.930	-0.788%	335,229	-21.278%
2024-09-17	362.180	373.920000	362.1194	371.860	+3.730%	501,187	-21.898%
2024-09-16	357.210	361.620000	356.6500	358.490	+0.694%	180,148	-18.985%
2024-09-13	349.990	358.198800	349.0800	356.020	+2.750%	188,526	-18.423%
2024-09-12	346.130	347.510000	341.5200	346.490	+0.168%	200,749	-16.179%
2024-09-11	345.660	346.180000	337.0000	345.910	-0.141%	222,242	-16.039%
2024-09-10	346.380	348.540000	343.8700	346.400	-0.023%	265,231	-16.158%
2024-09-09	344.000	351.280000	342.6400	346.480	+1.497%	422,364	-16.177%
2024-09-06	342.820	346.470000	339.9100	341.370	-0.175%	350,894	-14.922%
2024-09-05	345.440	345.440000	340.6200	341.970	-0.743%	287,950	-15.071%
2024-09-04	338.580	345.110000	337.3600	344.530	+1.332%	384,542	-15.703%
2024-09-03	350.530	352.100000	339.7200	340.000	-3.305%	425,586	-14.579%
2024-08-30	352.270	354.865000	349.7701	351.620	+0.228%	425,311	-17.402%
2024-08-29	353.790	355.705000	348.8200	350.820	+0.342%	162,087	-17.214%
2024-08-28	350.780	353.697500	349.1200	349.625	-0.652%	155,982	-16.931%
2024-08-27	354.110	355.705000	350.0600	351.920	-1.318%	184,344	-17.473%
2024-08-26	360.000	362.255500	356.0700	356.620	-0.530%	175,419	-18.560%
2024-08-23	350.000	358.820000	348.1700	358.520	+2.999%	181,490	-18.992%
2024-08-22	349.170	351.000000	345.3000	348.080	-0.832%	170,827	-16.562%
2024-08-21	349.990	351.750000	345.0300	351.000	+1.416%	220,322	-17.256%
2024-08-20	345.070	349.122800	345.0700	346.100	+0.148%	184,775	-16.085%
2024-08-19	345.280	347.560000	343.9500	345.590	+0.090%	196,402	-15.961%
2024-08-16	345.980	350.880000	344.9050	345.280	-0.521%	191,286	-15.886%
2024-08-15	348.800	350.840000	342.8200	347.090	+0.887%	343,838	-16.324%
2024-08-14	348.610	349.770000	343.8900	344.040	-1.110%	260,836	-15.582%
2024-08-13	345.090	349.850000	343.6700	347.900	+1.113%	354,990	-16.519%
2024-08-12	349.210	349.640000	341.1200	344.070	-1.472%	314,219	-15.590%
2024-08-09	350.730	350.930000	347.4000	349.210	-0.433%	230,955	-16.832%
2024-08-08	350.500	357.340000	349.1000	350.730	+0.421%	369,456	-17.193%
2024-08-07	356.250	360.290000	348.9200	349.260	-1.486%	417,622	-16.844%
2024-08-06	352.310	358.890000	348.9400	354.530	+1.344%	374,784	-18.080%
2024-08-05	344.200	356.820000	335.5700	349.830	-1.007%	523,126	-16.980%
2024-08-02	357.870	357.870000	348.9100	353.390	-3.329%	511,101	-17.816%
2024-08-01	372.910	377.365000	361.5700	365.560	-2.267%	529,695	-20.552%
2024-07-31	374.610	382.760000	368.5900	374.040	+0.413%	422,837	-22.353%
2024-07-30	369.210	373.600000	368.3600	372.500	+0.913%	440,148	-22.032%
2024-07-29	371.140	374.130000	366.3100	369.130	-0.723%	446,044	-21.320%
2024-07-26	364.550	374.880000	361.8450	371.820	+3.301%	779,362	-21.890%
2024-07-25	350.000	363.350000	339.1750	359.940	+10.009%	1,075,930	-19.312%
2024-07-24	336.350	336.870000	326.1900	327.190	-3.215%	428,152	-11.235%
2024-07-23	331.570	338.260000	329.6000	338.060	+1.957%	357,339	-14.089%
2024-07-22	331.000	332.110000	323.5450	331.570	+0.928%	316,939	-12.408%
2024-07-19	330.640	331.750000	323.8050	328.520	-0.641%	297,648	-11.594%
2024-07-18	333.410	341.880000	330.0100	330.640	-1.721%	399,808	-12.161%
2024-07-17	332.760	340.880000	331.0300	336.430	-0.140%	423,036	-13.673%
2024-07-16	327.400	340.000000	325.0000	336.900	+3.015%	519,631	-13.793%
2024-07-15	329.140	336.940000	325.6300	327.040	-0.414%	472,165	-11.194%
2024-07-12	319.810	332.290000	319.2550	328.400	+3.479%	797,525	-11.562%
2024-07-11	303.790	320.360000	303.7900	317.360	+6.187%	704,320	-8.486%
2024-07-10	298.840	299.690000	294.4600	298.870	+0.912%	572,221	-2.824%
2024-07-09	303.730	307.010000	293.5100	296.170	-2.729%	519,245	-1.938%
2024-07-08	300.030	305.500000	299.9100	304.480	+1.568%	425,169	-4.614%
2024-07-05	301.090	302.000000	298.1000	299.780	-0.435%	323,025	-3.119%
2024-07-03	300.950	303.480000	298.0700	301.090	-0.103%	315,475	-3.540%
2024-07-02	308.690	308.690000	300.4850	301.400	-2.044%	338,462	-3.640%
2024-07-01	307.330	310.212800	304.7300	307.690	+0.117%	469,931	-5.610%
2024-06-28	308.850	312.290000	306.0500	307.330	-0.078%	762,538	-5.499%
2024-06-27	310.560	311.080000	306.0901	307.570	-1.508%	576,503	-5.573%
2024-06-26	307.090	314.060000	306.0300	312.280	+0.496%	463,844	-6.997%
2024-06-25	299.240	320.000000	299.2400	310.740	-8.041%	1,978,289	-6.536%
2024-06-24	338.500	340.840000	334.1600	337.910	-0.003%	551,737	-14.051%
2024-06-21	334.000	338.160000	329.7600	337.920	+1.328%	742,921	-14.054%
2024-06-20	337.410	337.410000	331.3050	333.490	-1.302%	441,093	-12.912%
2024-06-18	340.830	343.000000	337.4700	337.890	-1.541%	310,233	-14.046%
2024-06-17	338.630	343.985000	338.6300	343.180	+0.548%	319,329	-15.371%
2024-06-14	340.560	343.600000	336.8600	341.310	-0.493%	222,622	-14.907%
2024-06-13	346.290	346.290000	337.0500	343.000	-1.076%	276,008	-15.327%
2024-06-12	350.790	361.300000	341.8657	346.730	+1.203%	490,877	-16.237%
2024-06-11	342.050	346.150000	338.8500	342.610	+0.061%	276,561	-15.230%
2024-06-10	338.090	343.430000	337.6000	342.400	+0.452%	266,755	-15.178%
2024-06-07	343.210	344.660000	339.8200	340.860	-1.764%	325,728	-14.795%
2024-06-06	355.100	357.030000	346.5300	346.980	-2.534%	296,160	-16.298%
2024-06-05	356.070	358.930000	352.1000	356.000	+0.539%	202,846	-18.419%
2024-06-04	358.280	358.280000	351.9700	354.090	-1.949%	248,332	-17.978%
2024-06-03	364.290	364.690000	355.1600	361.130	-0.666%	234,495	-19.577%
2024-05-31	356.820	364.040000	354.6992	363.550	+2.084%	355,522	-20.113%
2024-05-30	351.690	359.320000	351.5500	356.130	+1.421%	494,500	-18.448%
2024-05-29	354.980	357.340000	350.7100	351.140	-1.820%	445,350	-17.289%
2024-05-28	363.730	366.100000	355.0700	357.650	-1.327%	324,151	-18.795%
2024-05-24	366.480	367.690000	362.1400	362.460	-0.720%	239,973	-19.873%
2024-05-23	367.540	367.540000	357.5400	365.090	-0.683%	377,768	-20.450%
2024-05-22	371.720	374.980000	365.7700	367.600	-0.954%	303,161	-20.993%
2024-05-21	368.290	371.500000	363.4700	371.140	+0.774%	218,373	-21.747%
2024-05-20	366.710	370.960000	365.4700	368.290	+0.379%	203,267	-21.141%
2024-05-17	369.620	369.990000	364.0300	366.900	-0.631%	218,883	-20.842%
2024-05-16	382.420	382.420000	369.2100	369.230	-3.613%	335,642	-21.342%
2024-05-15	377.490	383.890000	374.7400	383.070	+1.475%	314,395	-24.184%
2024-05-14	377.680	378.520000	374.4300	377.500	+1.182%	226,763	-23.065%
2024-05-13	377.760	378.620000	372.0500	373.090	-0.299%	227,830	-22.156%
2024-05-10	372.300	377.260000	370.0600	374.210	+0.324%	254,399	-22.388%
2024-05-09	365.430	373.455000	364.5400	373.000	+1.963%	205,598	-22.137%
2024-05-08	369.670	370.120000	361.6300	365.820	-1.841%	271,569	-20.608%
2024-05-07	372.570	377.120000	372.0050	372.680	+0.515%	306,151	-22.070%
2024-05-06	367.150	371.240000	363.8800	370.770	+1.678%	339,161	-21.668%
2024-05-03	366.590	371.310000	364.2700	364.650	+1.261%	423,516	-20.354%
2024-05-02	365.410	368.000000	357.6050	360.110	+0.170%	368,128	-19.350%
2024-05-01	362.530	367.290000	354.5100	359.500	-0.836%	393,538	-19.213%
2024-04-30	368.300	368.320000	360.9300	362.530	-1.916%	449,340	-19.888%
2024-04-29	371.830	372.555000	364.5300	369.610	-0.420%	370,622	-21.423%
2024-04-26	366.080	377.610000	364.4200	371.170	+0.316%	435,442	-21.753%
2024-04-25	367.620	380.225000	358.4300	370.000	-1.958%	1,063,911	-21.505%
2024-04-24	371.830	378.720000	371.8300	377.390	+0.640%	548,251	-23.042%
2024-04-23	368.130	379.160000	366.3800	374.990	+2.490%	501,583	-22.550%
2024-04-22	363.820	368.890000	361.5660	365.880	+1.315%	295,583	-20.622%
2024-04-19	362.910	365.640000	360.9400	361.130	-0.490%	327,637	-19.577%
2024-04-18	365.160	369.355000	362.6700	362.910	-0.341%	233,789	-19.972%
2024-04-17	374.410	375.990000	363.9100	364.150	-1.576%	318,560	-20.244%
2024-04-16	373.030	374.740000	368.0000	369.980	-0.969%	372,351	-21.501%
2024-04-15	382.770	385.120000	372.4900	373.600	-1.736%	254,328	-22.262%
2024-04-12	375.980	380.540000	373.6400	380.200	+0.280%	398,938	-23.611%
2024-04-11	379.950	385.660000	378.2600	379.140	-0.580%	445,063	-23.398%
2024-04-10	388.960	389.820000	381.1100	381.350	-4.682%	479,593	-23.842%
2024-04-09	397.950	402.450000	396.8500	400.080	+0.819%	280,129	-27.407%
2024-04-08	398.610	400.760000	396.0900	396.830	+0.146%	221,050	-26.812%
2024-04-05	393.480	398.250000	391.8800	396.250	+0.271%	247,629	-26.705%
2024-04-04	397.930	401.960000	393.6850	395.180	+0.809%	374,105	-26.507%
2024-04-03	390.470	394.795000	388.8000	392.010	+0.084%	314,105	-25.913%
2024-04-02	396.950	396.950000	387.6500	391.680	-2.397%	397,454	-25.850%
2024-04-01	403.000	403.610000	398.1200	401.300	-0.545%	341,870	-27.628%
2024-03-28	406.000	410.600000	401.1200	403.500	-2.682%	711,594	-28.022%
2024-03-27	406.570	415.050000	403.2400	414.620	+2.996%	262,680	-29.953%
2024-03-26	411.390	414.340000	402.1400	402.560	-1.374%	252,162	-27.854%
2024-03-25	414.300	418.320000	407.0750	408.170	-1.972%	413,615	-28.846%
2024-03-22	419.370	419.995000	415.5300	416.380	-0.618%	230,150	-30.249%
2024-03-21	412.920	420.980000	411.9100	418.970	+2.323%	321,273	-30.680%
2024-03-20	405.260	411.245000	401.8000	409.460	+1.069%	256,651	-29.070%
2024-03-19	398.380	405.670000	398.1100	405.130	+1.971%	272,626	-28.312%
2024-03-18	399.400	402.355000	394.0800	397.300	-0.503%	374,369	-26.899%
2024-03-15	393.720	400.305000	393.3200	399.310	+1.004%	389,881	-27.267%
2024-03-14	406.420	407.640000	388.3400	395.340	-2.525%	534,015	-26.537%
2024-03-13	405.250	409.010000	402.5300	405.580	+0.123%	207,619	-28.391%
2024-03-12	402.200	408.250000	399.9400	405.080	+0.716%	352,500	-28.303%
2024-03-11	414.920	417.480000	401.8850	402.200	-3.098%	295,922	-27.790%
2024-03-08	416.560	422.730000	413.8200	415.060	+0.220%	267,484	-30.027%
2024-03-07	407.680	415.500000	404.9700	414.150	+1.879%	370,838	-29.873%
2024-03-06	410.020	410.770000	405.2300	406.510	-0.609%	314,804	-28.555%
2024-03-05	401.320	409.340000	401.3200	409.000	+1.706%	383,635	-28.990%
2024-03-04	401.100	408.560000	400.1400	402.140	-0.315%	252,832	-27.779%
2024-03-01	395.810	405.610000	390.6700	403.410	+1.329%	275,072	-28.006%
2024-02-29	395.000	401.490000	394.1000	398.120	+1.280%	465,078	-27.050%
2024-02-28	387.690	393.330000	386.2400	393.090	+0.519%	220,450	-26.116%
2024-02-27	389.040	391.450000	386.0250	391.060	+1.206%	231,240	-25.733%
2024-02-26	385.140	391.250000	385.0350	386.400	-0.312%	369,176	-24.837%
2024-02-23	378.840	388.585000	375.3500	387.610	+2.250%	449,763	-25.072%
2024-02-22	367.260	406.740000	367.2600	379.080	-2.575%	1,049,668	-23.386%
2024-02-21	384.920	390.790000	381.4072	389.100	+1.125%	549,985	-25.359%
2024-02-20	380.890	386.040000	378.9500	384.770	-0.653%	236,092	-24.519%
2024-02-16	385.070	390.611200	382.9200	387.300	-0.470%	293,730	-25.012%
2024-02-15	384.930	389.370000	384.6700	389.130	+1.659%	227,291	-25.364%
2024-02-14	379.510	382.890000	375.1600	382.780	+1.836%	309,993	-24.126%
2024-02-13	379.410	383.710000	373.5000	375.880	-4.332%	316,702	-22.733%
2024-02-12	387.380	395.203000	385.4450	392.900	+1.616%	200,544	-26.080%
2024-02-09	387.270	391.010000	384.4150	386.650	-0.178%	216,098	-24.886%
2024-02-08	382.210	387.730000	379.5850	387.340	+1.704%	242,505	-25.019%
2024-02-07	375.240	383.870000	369.9300	380.850	+1.949%	350,659	-23.742%
2024-02-06	366.620	373.780000	366.6200	373.570	+1.879%	175,808	-22.256%
2024-02-05	368.870	369.710000	362.3600	366.680	-1.918%	316,862	-20.795%
2024-02-02	372.800	377.495000	361.1600	373.850	-0.857%	343,689	-22.314%
2024-02-01	373.170	377.210000	367.3000	377.080	+1.570%	330,756	-22.979%
2024-01-31	379.840	381.800000	370.0900	371.250	-2.213%	315,638	-21.770%
2024-01-30	382.850	384.100000	379.4100	379.650	-0.986%	240,836	-23.501%
2024-01-29	378.470	384.020000	375.6700	383.430	+1.600%	262,715	-24.255%
2024-01-26	378.740	380.370000	373.6500	377.390	-0.309%	300,234	-23.042%
2024-01-25	382.920	385.150000	377.8800	378.560	-0.614%	306,659	-23.280%
2024-01-24	394.190	395.800000	376.9250	380.900	-2.498%	278,404	-23.752%

document.getElementById("qWpHFq").onerror = function(){this.style.display='none';}; .dark-mode .rFrXbP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFrXbP{ color: #333333; background-color: white; border: 2px solid #333333; }POOLPool Corporationstock NASDAQ

POOL
Pool Corporation
stock NASDAQ