Dark

POOL
Pool Corporation
stock NASDAQ

At Close

Jul 23, 2026 3:59:53 PM EDT

183.31USD-6.565%(-12.88)2,056,089

174.37Bid 193.04Ask 18.67Spread

Pre-market

Jul 23, 2026 9:28:30 AM EDT

205.00USD+4.491%(+8.81)4,483

After-hours

Jul 23, 2026 4:45:30 PM EDT

184.00USD+0.376%(+0.69)176,935

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	202.0000	203.130000	180.8000	183.3100	-6.565%	2,056,089	0.000%
2026-07-22	196.7200	200.000000	194.2400	196.1900	-0.087%	1,175,259	-6.565%
2026-07-21	198.8000	200.370000	195.3800	196.3600	-2.323%	897,105	-6.646%
2026-07-20	200.7600	202.100000	194.0800	201.0300	-0.070%	1,144,239	-8.815%
2026-07-17	208.8500	212.405000	200.3800	201.1700	-3.246%	607,593	-8.878%
2026-07-16	202.7000	209.230000	202.7000	207.9200	+2.743%	617,174	-11.836%
2026-07-15	195.8900	203.730000	193.3400	202.3700	-3.665%	1,193,566	-9.418%
2026-07-14	210.8200	213.175000	207.2675	210.0700	-0.356%	450,408	-12.739%
2026-07-13	211.9200	214.700000	209.0800	210.8200	+0.181%	611,382	-13.049%
2026-07-10	209.8400	213.190000	209.3850	210.4400	+1.188%	460,842	-12.892%
2026-07-09	203.1800	210.480000	201.3900	207.9700	+1.846%	605,274	-11.857%
2026-07-08	206.9000	206.900000	202.4100	204.2000	-2.586%	626,673	-10.230%
2026-07-07	215.5500	217.940000	208.7900	209.6200	-2.602%	619,371	-12.551%
2026-07-06	220.5100	220.510000	211.2300	215.2200	-1.936%	959,514	-14.827%
2026-07-02	215.9300	221.020000	215.4837	219.4700	+1.753%	585,264	-16.476%
2026-07-01	214.6900	219.975000	210.0100	215.6900	+0.368%	652,216	-15.012%
2026-06-30	211.6200	216.300000	210.2400	214.9000	+1.550%	738,024	-14.700%
2026-06-29	211.6100	211.890000	207.2400	211.6200	+0.005%	715,285	-13.378%
2026-06-26	207.6000	213.350000	207.5250	211.6100	+2.040%	1,224,066	-13.374%
2026-06-25	204.9750	212.690000	204.5500	207.3800	+0.984%	947,826	-11.607%
2026-06-24	194.9800	206.275000	194.9800	205.3600	+5.399%	877,890	-10.737%
2026-06-23	193.6200	197.780000	193.3300	194.8400	-0.394%	567,470	-5.918%
2026-06-22	197.5500	198.025000	194.0500	195.6100	-1.699%	821,258	-6.288%
2026-06-18	196.5750	205.230000	194.3712	198.9900	+2.393%	8,252,387	-7.880%
2026-06-17	198.0800	203.999900	192.4775	194.3400	-1.888%	1,020,394	-5.676%
2026-06-16	191.9400	199.890000	189.8850	198.0800	+3.691%	866,726	-7.457%
2026-06-15	196.0000	198.525000	190.2200	191.0300	-2.036%	993,615	-4.041%
2026-06-12	191.9300	197.210000	190.9800	195.0000	+1.383%	677,415	-5.995%
2026-06-11	190.3500	193.870000	186.3100	192.3400	+1.290%	1,030,211	-4.695%
2026-06-10	192.9000	196.460000	189.0700	189.8900	-1.315%	907,961	-3.465%
2026-06-09	180.5000	194.780000	179.8700	192.4200	+6.339%	1,587,638	-4.734%
2026-06-08	182.7400	184.050000	179.2800	180.9500	-2.463%	1,168,322	+1.304%
2026-06-05	183.4600	188.530000	183.4600	185.5200	+1.255%	1,308,915	-1.191%
2026-06-04	184.4500	187.830000	181.1700	183.2200	+1.400%	747,001	+0.049%
2026-06-03	181.0600	182.130000	176.8000	180.6900	+0.607%	747,196	+1.450%
2026-06-02	181.1600	182.165000	177.4500	179.6000	-1.357%	857,193	+2.066%
2026-06-01	181.1200	184.520000	178.4000	182.0700	+0.369%	882,507	+0.681%
2026-05-29	183.2900	185.690000	181.2200	181.4000	-1.787%	732,697	+1.053%
2026-05-28	182.5650	185.270000	180.7200	184.7000	+0.157%	586,092	-0.753%
2026-05-27	184.4000	190.000000	183.5400	184.4100	+1.130%	735,962	-0.596%
2026-05-26	184.5500	185.590000	181.2600	182.3500	-1.240%	667,520	+0.526%
2026-05-22	181.5400	186.897200	180.6850	184.6400	+1.624%	552,511	-0.720%
2026-05-21	180.8900	181.710000	177.2700	181.6900	-0.077%	705,400	+0.892%
2026-05-20	177.8200	182.300000	175.0100	181.8300	+1.843%	744,169	+0.814%
2026-05-19	181.4700	181.990000	177.5350	178.5400	-1.571%	949,871	+2.672%
2026-05-18	175.3400	181.840000	172.6800	181.3900	+3.445%	1,275,792	+1.058%
2026-05-15	177.4300	178.255000	172.7000	175.3500	+0.063%	1,042,836	+4.539%
2026-05-14	174.8500	177.320000	173.6200	175.2400	-0.074%	901,183	+4.605%
2026-05-13	182.4100	183.680000	175.0101	175.3700	-3.817%	1,112,111	+4.528%
2026-05-12	184.9000	186.080000	181.1000	182.3300	-1.321%	900,989	+0.537%
2026-05-11	188.4700	188.760000	184.6000	184.7700	-1.598%	995,433	-0.790%
2026-05-08	190.4400	192.284512	184.5000	187.7700	-1.402%	827,378	-2.375%
2026-05-07	190.0000	195.900000	189.9600	190.4400	+1.249%	1,574,587	-3.744%
2026-05-06	191.3000	195.060000	187.9000	188.0900	+0.561%	1,136,097	-2.541%
2026-05-05	197.5200	198.310000	186.9400	187.0400	-7.966%	2,309,481	-1.994%
2026-05-04	205.4100	207.625200	202.7100	203.2300	-2.336%	537,429	-9.802%
2026-05-01	213.5700	213.570000	207.5600	208.0900	-2.452%	467,011	-11.908%
2026-04-30	213.8000	217.900000	212.2450	213.3200	+1.770%	651,277	-14.068%
2026-04-29	215.7200	215.815000	208.5100	209.6100	-3.084%	708,804	-12.547%
2026-04-28	225.4800	225.970000	214.9750	216.2800	-3.995%	978,850	-15.244%
2026-04-27	230.8250	232.005000	224.9300	225.2800	-3.126%	835,272	-18.630%
2026-04-24	229.0200	234.860000	226.7001	232.5500	+1.692%	1,018,506	-21.174%
2026-04-23	242.1450	249.040000	227.5950	228.6800	-2.365%	1,216,155	-19.840%
2026-04-22	234.8500	235.430000	231.5200	234.2200	+0.468%	1,091,044	-21.736%
2026-04-21	233.6000	236.100000	231.3200	233.1300	+0.448%	784,082	-21.370%
2026-04-20	226.0000	232.670000	224.5000	232.0900	+1.964%	485,107	-21.018%
2026-04-17	228.4400	235.130000	227.3200	227.6200	+0.878%	861,214	-19.467%
2026-04-16	226.8000	229.780000	225.0800	225.6400	-0.419%	779,467	-18.760%
2026-04-15	219.7700	228.271500	218.9500	226.5900	+3.950%	995,428	-19.101%
2026-04-14	217.3300	220.463400	216.6000	217.9800	+0.299%	429,199	-15.905%
2026-04-13	212.6900	217.920000	212.1100	217.3300	+1.126%	567,391	-15.654%
2026-04-10	214.5550	215.900000	211.7000	214.9100	+0.656%	472,787	-14.704%
2026-04-09	208.3300	214.350000	207.2400	213.5100	+1.938%	478,413	-14.145%
2026-04-08	208.6300	211.440000	207.9700	209.4500	+3.956%	613,648	-12.480%
2026-04-07	203.7300	204.460000	200.6600	201.4800	-1.568%	468,037	-9.018%
2026-04-06	201.6700	204.850000	199.6150	204.6900	+0.867%	430,037	-10.445%
2026-04-02	199.0200	203.450000	195.4900	202.9300	+1.424%	606,019	-9.668%
2026-04-01	202.4800	203.830000	199.9200	200.0800	-1.112%	738,320	-8.382%
2026-03-31	202.9500	207.550000	200.5200	202.3300	+0.918%	737,856	-9.400%
2026-03-30	200.0100	203.790000	197.1400	200.4900	+0.881%	801,946	-8.569%
2026-03-27	199.9500	203.480000	197.1250	198.7400	-1.144%	660,179	-7.764%
2026-03-26	201.2600	204.880000	198.8000	201.0400	-0.559%	734,041	-8.819%
2026-03-25	205.0000	207.500000	200.0000	202.1700	-0.526%	598,041	-9.329%
2026-03-24	202.4500	205.153600	198.9300	203.2400	-0.984%	617,615	-9.806%
2026-03-23	203.8400	206.340000	202.5200	205.2600	+2.456%	1,054,185	-10.694%
2026-03-20	203.6500	204.120000	197.6800	200.3400	-1.967%	1,377,675	-8.501%
2026-03-19	204.0100	205.720000	200.9850	204.3600	-0.685%	631,486	-10.300%
2026-03-18	210.5500	211.260000	205.6800	205.7700	-2.358%	644,270	-10.915%
2026-03-17	210.5300	212.000000	207.1200	210.7400	+0.939%	644,045	-13.016%
2026-03-16	206.8100	210.170000	206.4800	208.7800	+1.036%	721,912	-12.199%
2026-03-13	206.0100	207.030000	204.0000	206.6400	+1.235%	623,007	-11.290%
2026-03-12	208.0600	210.760000	203.8000	204.1200	-3.206%	674,333	-10.195%
2026-03-11	209.7600	211.595000	207.1596	210.8800	+0.957%	568,061	-13.074%
2026-03-10	214.6600	216.020000	208.0000	208.8800	-2.629%	764,750	-12.241%
2026-03-09	210.7000	215.590000	204.1600	214.5200	+0.403%	1,012,010	-14.549%
2026-03-06	215.8000	216.410000	211.1900	213.6600	-1.955%	592,457	-14.205%
2026-03-05	220.3700	226.350000	217.4400	217.9200	-1.085%	681,397	-15.882%
2026-03-04	221.3500	222.000000	217.0300	220.3100	-0.411%	686,114	-16.795%
2026-03-03	214.8500	223.400000	214.1650	221.2200	-0.351%	605,260	-17.137%
2026-03-02	222.4000	222.935000	214.9950	222.0000	-2.280%	881,821	-17.428%
2026-02-27	221.7500	227.800000	219.7700	227.1800	+1.733%	816,956	-19.311%
2026-02-26	219.2450	223.970000	217.2300	223.3100	+3.986%	858,672	-17.912%
2026-02-25	216.8450	217.553900	210.6700	214.7500	-1.155%	935,609	-14.640%
2026-02-24	219.6100	223.950000	217.1100	217.2600	-0.568%	962,551	-15.626%
2026-02-23	220.8250	221.660000	213.2601	218.5000	-1.408%	1,181,089	-16.105%
2026-02-20	218.0200	222.490000	211.5600	221.6200	+1.493%	1,686,800	-17.286%
2026-02-19	228.0000	232.000000	216.3200	218.3600	-14.479%	3,583,392	-16.051%
2026-02-18	253.8200	258.360000	250.5000	255.3300	-0.051%	732,344	-28.207%
2026-02-17	264.2700	265.680000	253.2900	255.4600	-3.901%	763,083	-28.243%
2026-02-13	269.7400	272.530000	265.2300	265.8300	-1.384%	603,945	-31.042%
2026-02-12	272.1700	278.170000	269.5400	269.5600	-0.707%	639,673	-31.997%
2026-02-11	267.5900	272.235000	265.0000	271.4800	+1.552%	835,251	-32.478%
2026-02-10	264.7850	270.210000	263.3700	267.3300	+1.813%	604,054	-31.429%
2026-02-09	264.3900	265.440000	260.5500	262.5700	-1.349%	635,536	-30.186%
2026-02-06	257.1500	267.170000	256.1800	266.1600	+3.347%	1,026,664	-31.128%
2026-02-05	260.5300	261.870000	255.8900	257.5400	-1.106%	511,333	-28.823%
2026-02-04	254.2500	261.879900	252.9900	260.4200	+2.953%	1,348,499	-29.610%
2026-02-03	253.7000	262.270000	251.7100	252.9500	-0.256%	852,731	-27.531%
2026-02-02	252.4000	255.250000	250.7050	253.6000	-0.193%	696,736	-27.717%
2026-01-30	253.9350	256.035000	250.0600	254.0900	-0.505%	512,447	-27.856%
2026-01-29	259.2400	261.590000	252.6950	255.3800	-1.199%	855,359	-28.221%
2026-01-28	263.6800	265.550000	257.6601	258.4800	-2.261%	773,459	-29.082%
2026-01-27	264.1900	265.575000	261.6550	264.4600	-0.616%	582,459	-30.685%
2026-01-26	266.5400	266.760000	262.7900	266.1000	+0.408%	606,376	-31.112%
2026-01-23	266.1300	266.740000	263.2200	265.0200	-0.675%	576,989	-30.832%
2026-01-22	267.3200	269.959900	265.8600	266.8200	+0.030%	521,681	-31.298%
2026-01-21	262.5500	268.270000	260.0000	266.7400	+2.321%	587,053	-31.278%
2026-01-20	262.2400	263.900000	258.5000	260.6900	-2.724%	1,016,567	-29.683%
2026-01-16	266.3600	268.570000	264.0800	267.9900	+0.142%	695,426	-31.598%
2026-01-15	265.1200	268.720000	263.3200	267.6100	+0.856%	587,959	-31.501%
2026-01-14	261.6300	268.145000	260.9850	265.3400	+1.283%	927,316	-30.915%
2026-01-13	257.8200	262.400000	256.4500	261.9800	+1.362%	887,314	-30.029%
2026-01-12	256.7800	260.380000	254.7600	258.4600	+2.450%	1,503,642	-29.076%
2026-01-09	245.0000	253.040000	242.3389	252.2800	+3.904%	1,033,847	-27.339%
2026-01-08	235.5600	245.300000	234.2800	242.8000	+2.443%	940,604	-24.502%
2026-01-07	239.7800	241.000000	235.0400	237.0100	-0.990%	678,683	-22.657%
2026-01-06	237.2700	240.980000	234.2550	239.3800	+1.325%	764,916	-23.423%
2026-01-05	229.5100	238.980000	228.9500	236.2500	+2.847%	1,044,583	-22.408%
2026-01-02	228.1200	230.650000	226.1000	229.7100	+0.420%	605,859	-20.199%
2025-12-31	230.2800	231.140000	228.7500	228.7500	-1.004%	436,462	-19.864%
2025-12-30	228.3300	232.595000	227.4000	231.0700	+0.759%	789,314	-20.669%
2025-12-29	231.1700	232.300000	228.1900	229.3300	-1.359%	733,969	-20.067%
2025-12-26	231.0000	233.800000	230.7650	232.4900	+0.541%	431,100	-21.154%
2025-12-24	230.3500	233.030000	228.5100	231.2400	+0.299%	407,578	-20.727%
2025-12-23	233.4400	234.310000	229.9000	230.5500	-0.753%	675,954	-20.490%
2025-12-22	231.6800	234.000000	231.0600	232.3000	+0.125%	665,472	-21.089%
2025-12-19	236.2500	236.250000	231.5700	232.0100	-1.840%	1,100,687	-20.990%
2025-12-18	237.5600	241.259900	233.7100	236.3600	+0.034%	914,164	-22.445%
2025-12-17	236.0000	238.730000	234.3650	236.2800	-0.165%	538,777	-22.418%
2025-12-16	238.5700	239.600000	234.3700	236.6700	-0.701%	545,750	-22.546%
2025-12-15	242.3700	244.000000	236.7700	238.3400	-0.803%	661,078	-23.089%
2025-12-12	241.6900	245.216000	239.3950	240.2700	-0.008%	486,318	-23.707%
2025-12-11	241.5000	246.125000	239.9300	240.2900	-0.121%	578,902	-23.713%
2025-12-10	234.1100	241.610000	233.4800	240.5800	+3.116%	690,212	-23.805%
2025-12-09	236.1200	237.340000	232.8300	233.3100	-1.524%	726,558	-21.431%
2025-12-08	240.4400	240.440000	234.7000	236.9200	-1.086%	538,928	-22.628%
2025-12-05	241.1600	243.560000	238.5300	239.5200	-0.992%	677,505	-23.468%
2025-12-04	246.3700	248.045000	240.8300	241.9200	-1.651%	519,416	-24.227%
2025-12-03	246.1300	251.725000	245.4800	245.9800	+0.511%	524,721	-25.478%
2025-12-02	244.4950	247.336500	241.2600	244.7300	+0.559%	709,105	-25.097%
2025-12-01	240.5100	248.394600	240.3100	243.3700	-0.094%	594,891	-24.678%
2025-11-28	246.3100	246.400000	243.3350	243.6000	-0.274%	202,856	-24.750%
2025-11-26	242.9850	246.390000	241.7100	244.2700	+0.156%	477,728	-24.956%
2025-11-25	238.8200	246.120000	238.5100	243.8900	+3.033%	813,805	-24.839%
2025-11-24	238.8800	240.310000	235.1700	236.7100	-1.363%	3,865,571	-22.559%
2025-11-21	232.3400	243.420000	229.8100	239.9800	+4.244%	914,309	-23.614%
2025-11-20	235.0500	237.170000	229.6300	230.2100	-1.569%	812,480	-20.373%
2025-11-19	240.2400	241.830000	231.5300	233.8800	-2.647%	939,980	-21.622%
2025-11-18	235.0100	241.810000	233.0600	240.2400	+1.009%	990,775	-23.697%
2025-11-17	242.8300	244.990000	237.2500	237.8400	-1.849%	796,322	-22.927%
2025-11-14	244.9400	246.775000	241.9000	242.3200	-1.468%	658,838	-24.352%
2025-11-13	248.8700	252.640000	244.6300	245.9300	-1.840%	1,210,730	-25.463%
2025-11-12	253.7100	255.660000	249.3900	250.5400	-1.482%	665,204	-26.834%
2025-11-11	250.8700	255.230000	248.1700	254.3100	+2.190%	700,144	-27.919%
2025-11-10	251.8500	252.102300	247.5600	248.8600	-1.250%	692,210	-26.340%
2025-11-07	247.9400	252.810000	245.2500	252.0100	+1.466%	1,065,753	-27.261%
2025-11-06	253.0200	254.020000	242.1000	248.3700	-1.842%	1,721,945	-26.195%
2025-11-05	257.3600	257.390000	250.8500	253.0300	-1.926%	1,399,945	-27.554%
2025-11-04	259.3700	259.480000	254.8300	258.0000	-0.570%	840,975	-28.950%
2025-11-03	267.1000	267.505000	258.6300	259.4800	-2.838%	856,554	-29.355%
2025-10-31	277.0500	277.050000	266.0000	267.0600	-3.658%	1,342,660	-31.360%
2025-10-30	282.9700	284.980000	276.4950	277.2000	-2.239%	632,009	-33.871%
2025-10-29	286.5100	290.020000	282.6200	283.5500	-1.185%	838,299	-35.352%
2025-10-28	291.4400	293.270000	286.5150	286.9500	-2.252%	498,442	-36.118%
2025-10-27	295.8500	297.500000	289.7300	293.5600	-0.065%	576,517	-37.556%
2025-10-24	300.4500	301.690000	292.7400	293.7500	-2.184%	759,253	-37.597%
2025-10-23	297.5500	303.400000	290.2300	300.3100	+0.914%	1,120,337	-38.960%
2025-10-22	300.7800	303.690000	296.3400	297.5900	-1.665%	981,632	-38.402%
2025-10-21	294.9500	305.630000	293.6000	302.6300	+2.911%	797,842	-39.428%
2025-10-20	290.7300	297.150000	290.5801	294.0700	+1.330%	599,783	-37.665%
2025-10-17	289.1200	293.005000	287.7500	290.2100	+0.014%	663,944	-36.835%
2025-10-16	291.5000	291.510000	287.4500	290.1700	-0.093%	628,635	-36.827%
2025-10-15	289.9600	296.945000	287.1900	290.4400	-1.699%	571,654	-36.885%
2025-10-14	288.6400	299.510000	288.3617	295.4600	+1.279%	574,426	-37.958%
2025-10-13	291.5500	293.740000	288.0000	291.7300	+0.628%	467,156	-37.165%
2025-10-10	296.7900	298.669900	289.1050	289.9100	-2.137%	602,862	-36.770%
2025-10-09	301.1400	301.140000	295.2800	296.2400	-1.816%	392,071	-38.121%
2025-10-08	300.0400	303.080000	297.6000	301.7200	+0.209%	510,409	-39.245%
2025-10-07	306.3700	306.890000	300.3650	301.0900	-2.018%	366,068	-39.118%
2025-10-06	310.4200	310.985000	304.8600	307.2900	-0.749%	520,678	-40.346%
2025-10-03	311.9800	313.750000	308.9100	309.6100	-0.782%	319,784	-40.793%
2025-10-02	308.2600	312.400000	306.7200	312.0500	+0.928%	296,016	-41.256%
2025-10-01	309.4700	312.880000	307.9900	309.1800	-0.287%	380,231	-40.711%
2025-09-30	309.5900	310.890000	306.1200	310.0700	-0.267%	392,165	-40.881%
2025-09-29	308.2800	311.800000	304.4250	310.9000	+1.648%	636,455	-41.039%
2025-09-26	305.2100	308.780000	304.6100	305.8600	+0.256%	439,917	-40.067%
2025-09-25	308.7500	311.170000	303.3950	305.0800	-1.812%	458,709	-39.914%
2025-09-24	312.0000	314.530000	310.5940	310.7100	-0.713%	384,104	-41.003%
2025-09-23	312.2300	314.520000	309.0000	312.9400	+0.099%	467,735	-41.423%
2025-09-22	316.0000	316.000000	309.0000	312.6300	-1.664%	497,638	-41.365%
2025-09-19	325.1200	325.570000	316.8800	317.9200	-2.215%	1,985,962	-42.341%
2025-09-18	323.5100	327.460000	321.7150	325.1200	+0.554%	455,932	-43.618%
2025-09-17	329.1800	336.150000	321.4950	323.3300	-1.508%	533,748	-43.306%
2025-09-16	327.4100	329.540000	323.3500	328.2800	+1.078%	380,739	-44.160%
2025-09-15	325.8400	326.285000	320.6100	324.7800	-0.368%	400,991	-43.559%
2025-09-12	327.9900	329.460000	324.6500	325.9800	-1.158%	413,070	-43.766%
2025-09-11	320.2700	330.650000	318.3400	329.8000	+3.337%	425,886	-44.418%
2025-09-10	320.4600	322.410000	317.9750	319.1500	-0.845%	369,368	-42.563%
2025-09-09	330.9500	330.950000	319.4050	321.8700	-3.522%	492,241	-43.048%
2025-09-08	331.5800	334.440000	325.4000	333.6200	+0.159%	653,607	-45.054%
2025-09-05	319.2100	334.600000	317.4100	333.0900	+5.475%	988,558	-44.967%
2025-09-04	305.3000	317.151500	304.7600	315.8000	+3.629%	493,122	-41.954%
2025-09-03	303.8500	304.990000	299.9900	304.7400	-0.108%	449,803	-39.847%
2025-09-02	306.4500	307.999900	303.4000	305.0700	-1.815%	321,031	-39.912%
2025-08-29	316.0400	317.550000	310.1500	310.7100	-1.353%	441,194	-41.003%
2025-08-28	318.0800	319.040000	312.1300	314.9700	-0.906%	365,149	-41.801%
2025-08-27	316.4500	321.050200	315.9900	317.8500	-0.166%	301,331	-42.328%
2025-08-26	320.3800	322.010000	317.7100	318.3800	-0.949%	527,259	-42.424%
2025-08-25	321.9700	322.560000	318.4300	321.4300	-0.710%	374,729	-42.970%
2025-08-22	309.7700	328.285000	308.7800	323.7300	+4.893%	736,600	-43.376%
2025-08-21	312.0200	312.020000	306.0401	308.6300	-2.007%	511,858	-40.605%
2025-08-20	323.9000	326.155000	314.4300	314.9500	-3.027%	482,112	-41.797%
2025-08-19	318.4200	328.760000	317.4450	324.7800	+2.752%	497,264	-43.559%
2025-08-18	321.7500	322.916500	315.7900	316.0800	-1.762%	440,822	-42.005%
2025-08-15	331.4700	333.945000	320.0000	321.7500	-1.331%	870,436	-43.027%
2025-08-14	324.0900	328.670000	320.4700	326.0900	-1.403%	611,258	-43.785%
2025-08-13	313.9800	331.230000	313.9550	330.7300	+5.715%	470,287	-44.574%
2025-08-12	306.9300	313.490000	306.5100	312.8500	+2.022%	319,287	-41.406%
2025-08-11	305.1200	308.830000	301.2360	306.6500	+0.317%	365,614	-40.222%
2025-08-08	308.2000	311.520000	305.0900	305.6800	-0.959%	329,879	-40.032%
2025-08-07	311.9600	313.480000	307.4400	308.6400	-0.297%	247,619	-40.607%
2025-08-06	311.9800	312.095000	309.0000	309.5600	-0.776%	236,639	-40.784%
2025-08-05	309.4900	313.145000	307.6516	311.9800	+0.700%	307,069	-41.243%
2025-08-04	308.8600	311.890000	306.9001	309.8100	+0.369%	426,401	-40.831%
2025-08-01	307.3600	311.650000	303.8500	308.6700	+0.172%	493,261	-40.613%
2025-07-31	308.5800	313.590000	305.5700	308.1400	-1.313%	446,343	-40.511%
2025-07-30	316.8900	318.185800	309.0700	312.2400	-1.340%	454,533	-41.292%
2025-07-29	322.0900	322.940000	315.5400	316.4800	-1.555%	508,866	-42.078%
2025-07-28	323.4300	326.660000	320.0900	321.4800	-1.053%	561,414	-42.979%
2025-07-25	324.8200	327.425000	320.3900	324.9000	-0.441%	755,676	-43.580%
2025-07-24	345.0000	345.000000	320.0001	326.3400	+2.995%	1,112,468	-43.829%
2025-07-23	316.7000	319.610000	314.8600	316.8500	+0.696%	892,437	-42.146%
2025-07-22	301.5600	315.750000	301.2950	314.6600	+5.241%	690,788	-41.743%
2025-07-21	299.6000	304.420000	298.6100	298.9900	+0.043%	446,223	-38.690%
2025-07-18	301.8200	302.880000	297.0000	298.8600	+0.017%	688,291	-38.664%
2025-07-17	294.1700	300.940000	293.5301	298.8100	+2.101%	692,744	-38.653%
2025-07-16	292.5900	294.445000	286.2400	292.6600	+0.181%	634,024	-37.364%
2025-07-15	301.1800	303.500000	291.8600	292.1300	-3.005%	565,524	-37.251%
2025-07-14	304.0700	307.420000	297.9000	301.1800	-1.678%	593,911	-39.136%
2025-07-11	309.8300	310.035000	304.6750	306.3200	-1.600%	435,877	-40.157%
2025-07-10	306.9700	316.370000	306.4422	311.3000	+0.921%	536,880	-41.115%
2025-07-09	302.7400	308.990000	302.3500	308.4600	+1.923%	733,444	-40.573%
2025-07-08	296.1800	305.580000	295.3350	302.6400	+2.181%	577,179	-39.430%
2025-07-07	300.0000	302.920000	294.4900	296.1800	-1.934%	446,906	-38.109%
2025-07-03	302.7600	303.620000	297.0000	302.0200	-0.215%	522,007	-39.305%
2025-07-02	304.8300	306.085000	299.8232	302.6700	-0.496%	704,047	-39.436%
2025-07-01	291.2900	312.140000	289.4850	304.1800	+4.357%	806,746	-39.736%
2025-06-30	292.5800	292.900000	286.0000	291.4800	-0.439%	1,106,345	-37.111%
2025-06-27	295.6200	297.885000	291.5400	292.7650	-0.508%	2,177,501	-37.387%
2025-06-26	298.7500	298.750000	290.9800	294.2600	-1.311%	836,267	-37.705%
2025-06-25	300.5000	302.340000	296.0000	298.1700	-0.855%	551,728	-38.522%
2025-06-24	296.2500	301.710000	289.2550	300.7400	+2.306%	742,152	-39.047%
2025-06-23	288.2500	294.100000	286.1500	293.9600	+1.885%	425,340	-37.641%
2025-06-20	288.4000	289.080000	285.9350	288.5200	+1.235%	714,021	-36.465%
2025-06-18	285.6700	289.477500	284.7300	285.0000	-0.175%	481,170	-35.681%
2025-06-17	287.8600	290.380000	282.2200	285.5000	-1.711%	724,680	-35.793%
2025-06-16	292.0000	292.910000	287.6700	290.4700	+0.543%	669,215	-36.892%
2025-06-13	291.8100	295.413500	287.0600	288.9000	-2.343%	550,642	-36.549%
2025-06-12	299.8500	300.215000	295.1770	295.8300	-1.383%	576,070	-38.035%
2025-06-11	307.8700	308.190000	299.7300	299.9800	-2.067%	556,828	-38.893%
2025-06-10	302.6450	307.975000	299.7951	306.3100	+2.702%	541,749	-40.155%
2025-06-09	298.1600	301.000000	294.4700	298.2500	+0.394%	891,189	-38.538%
2025-06-06	310.1200	310.120000	294.5400	297.0800	-3.686%	967,703	-38.296%
2025-06-05	309.5500	311.510000	305.8200	308.4500	-0.313%	635,226	-40.571%
2025-06-04	305.0900	311.015500	304.5050	309.4200	+1.333%	334,788	-40.757%
2025-06-03	299.4500	306.535000	298.1000	305.3500	+1.783%	554,106	-39.967%
2025-06-02	299.2800	301.365000	295.7000	300.0000	-0.196%	616,348	-38.897%
2025-05-30	298.4000	301.870000	297.0000	300.5900	-0.066%	749,501	-39.017%
2025-05-29	301.1800	303.480000	297.3000	300.7900	+0.612%	420,365	-39.057%
2025-05-28	302.0300	302.030000	297.4950	298.9600	-0.852%	531,245	-38.684%
2025-05-27	305.4000	306.370000	298.7000	301.5300	-0.251%	633,523	-39.207%
2025-05-23	299.0900	303.380000	299.0900	302.2900	-0.389%	363,877	-39.360%
2025-05-22	301.2300	304.740000	297.3900	303.4700	+0.235%	375,630	-39.595%
2025-05-21	310.8600	310.860000	301.3700	302.7600	-3.718%	678,808	-39.454%
2025-05-20	321.3300	321.725000	312.9000	314.4500	-2.481%	421,029	-41.705%
2025-05-19	316.4800	324.415000	315.0100	322.4500	+0.508%	998,859	-43.151%
2025-05-16	320.0000	321.950000	315.0000	320.8200	+2.325%	825,606	-42.862%
2025-05-15	308.6800	313.790000	304.6818	313.5300	+1.459%	463,051	-41.534%
2025-05-14	312.5200	314.930000	308.8100	309.0200	-1.536%	442,422	-40.680%
2025-05-13	320.0000	321.660000	313.4100	313.8400	-1.624%	404,033	-41.591%
2025-05-12	313.4900	319.620000	311.5000	319.0200	+5.664%	721,107	-42.540%
2025-05-09	301.8300	303.978000	298.1800	301.9200	+0.093%	391,477	-39.285%
2025-05-08	299.5300	305.030000	297.4500	301.6400	+1.978%	366,963	-39.229%
2025-05-07	295.3400	298.250000	293.7900	295.7900	+0.152%	473,101	-38.027%
2025-05-06	304.2000	305.165000	295.0400	295.3400	-3.559%	472,409	-37.933%
2025-05-05	304.8800	309.490000	303.2900	306.2400	-0.147%	549,013	-40.142%
2025-05-02	299.0200	307.130000	298.1740	306.6900	+3.489%	365,845	-40.230%
2025-05-01	292.9800	299.650000	291.1900	296.3500	+1.095%	577,759	-38.144%
2025-04-30	290.4300	293.900000	286.4200	293.1400	-0.259%	631,597	-37.467%
2025-04-29	289.3200	296.230000	289.3200	293.9000	+0.882%	501,200	-37.628%
2025-04-28	291.7900	298.560000	289.2200	291.3300	-0.089%	515,586	-37.078%
2025-04-25	288.8800	291.880000	284.3797	291.5900	+1.001%	824,174	-37.134%
2025-04-24	312.8800	314.040000	285.5000	288.7000	-6.663%	1,339,076	-36.505%
2025-04-23	311.6500	318.395000	307.1900	309.3100	+0.858%	500,040	-40.736%
2025-04-22	301.3300	309.415000	300.7700	306.6800	+3.412%	427,986	-40.228%
2025-04-21	303.4500	303.450000	293.1100	296.5600	-3.164%	460,851	-38.188%
2025-04-17	303.0100	309.040000	303.0100	306.2500	+1.626%	508,455	-40.144%
2025-04-16	307.0000	308.960000	297.4400	301.3500	-1.828%	441,719	-39.170%
2025-04-15	311.2700	314.250000	305.4501	306.9600	-1.473%	244,364	-40.282%
2025-04-14	313.2600	316.628900	308.6600	311.5500	+0.090%	258,212	-41.162%
2025-04-11	303.4500	311.970000	299.3200	311.2700	+1.955%	411,866	-41.109%
2025-04-10	307.6300	308.275000	294.3500	305.3000	-2.634%	563,886	-39.957%
2025-04-09	288.9900	315.330000	284.2750	313.5600	+7.767%	693,786	-41.539%
2025-04-08	310.0700	312.915000	285.9100	290.9600	-3.999%	621,170	-36.998%
2025-04-07	308.7700	317.870000	297.2700	303.0800	-3.799%	871,485	-39.518%
2025-04-04	314.9900	320.060000	301.4300	315.0500	+0.382%	789,938	-41.816%
2025-04-03	315.7600	317.350000	309.7407	313.8500	-3.626%	958,640	-41.593%
2025-04-02	315.6500	326.700000	315.6500	325.6600	+2.367%	341,221	-43.711%
2025-04-01	316.5400	321.210000	315.5850	318.1300	-0.069%	382,677	-42.379%
2025-03-31	312.2900	320.670000	311.4500	318.3500	+1.089%	339,354	-42.419%
2025-03-28	325.4600	325.460000	314.6800	314.9200	-2.856%	271,487	-41.792%
2025-03-27	326.7400	328.019900	321.1800	324.1800	-0.841%	333,066	-43.454%
2025-03-26	325.5500	328.360000	323.7075	326.9300	+0.399%	303,992	-43.930%
2025-03-25	324.1200	329.570000	322.7600	325.6300	-0.095%	360,686	-43.706%
2025-03-24	323.2100	328.220000	322.3850	325.9400	+1.812%	296,609	-43.760%
2025-03-21	320.2700	320.550000	316.3381	320.1400	-0.062%	406,388	-42.741%
2025-03-20	322.5000	326.880000	320.2000	320.3400	-0.583%	408,319	-42.776%
2025-03-19	324.1500	328.012000	319.8600	322.2200	-0.855%	346,471	-43.110%
2025-03-18	324.6600	328.000000	323.1250	325.0000	-0.630%	339,515	-43.597%
2025-03-17	325.4000	331.430000	323.4400	327.0600	-0.046%	385,620	-43.952%
2025-03-14	325.1000	328.080000	322.6400	327.2100	+2.014%	266,382	-43.978%
2025-03-13	332.2500	334.860000	320.2150	320.7500	-3.777%	385,022	-42.850%
2025-03-12	343.1200	343.200000	333.1500	333.3400	-2.975%	375,983	-45.008%
2025-03-11	363.2100	364.710000	342.0800	343.5600	-5.646%	354,589	-46.644%
2025-03-10	364.3100	374.740000	362.6600	364.1200	-0.052%	708,812	-49.657%
2025-03-07	357.0300	365.690000	352.8450	364.3100	+2.039%	545,226	-49.683%
2025-03-06	343.5600	358.275000	341.3900	357.0300	+3.812%	816,948	-48.657%
2025-03-05	338.7900	344.530000	337.3200	343.9200	+0.771%	325,357	-46.700%
2025-03-04	343.6650	347.200000	339.1250	341.2900	-0.840%	376,999	-46.289%
2025-03-03	347.0000	350.830000	342.1950	344.1800	-0.813%	362,599	-46.740%
2025-02-28	343.2500	347.685000	342.1350	347.0000	+1.302%	456,544	-47.173%
2025-02-27	346.5100	349.830000	342.4850	342.5400	-1.495%	420,055	-46.485%
2025-02-26	349.5600	352.775000	346.2930	347.7400	-0.281%	425,412	-47.285%
2025-02-25	346.0000	352.450000	344.6450	348.7200	+1.157%	382,251	-47.433%
2025-02-24	344.4800	347.476700	340.0000	344.7300	+0.212%	498,237	-46.825%
2025-02-21	345.0000	347.240000	340.4800	344.0000	-0.093%	767,245	-46.712%
2025-02-20	357.8900	366.000000	337.6200	344.3200	+1.012%	989,165	-46.762%
2025-02-19	341.0100	343.915000	337.8900	340.8700	-0.766%	764,122	-46.223%
2025-02-18	347.0000	347.620000	340.6750	343.5000	-0.227%	570,463	-46.635%
2025-02-14	341.6400	348.180000	340.5600	344.2800	+1.164%	324,046	-46.756%
2025-02-13	337.7800	342.475000	334.6700	340.3200	+1.452%	322,238	-46.136%
2025-02-12	331.1600	336.400000	329.6100	335.4500	-0.268%	370,470	-45.354%
2025-02-11	332.0100	340.375000	331.2050	336.3500	+0.607%	244,399	-45.500%
2025-02-10	333.9500	336.730000	330.3300	334.3200	+0.787%	276,896	-45.169%
2025-02-07	337.2300	338.105000	329.7250	331.7100	-1.864%	280,288	-44.738%
2025-02-06	340.0000	343.095000	335.8200	338.0100	-0.351%	213,069	-45.768%
2025-02-05	341.1900	342.155000	336.5950	339.2000	-0.044%	276,119	-45.958%
2025-02-04	332.8600	342.455000	332.8600	339.3500	+0.548%	333,413	-45.982%
2025-02-03	338.2600	341.720000	331.9000	337.5000	-1.961%	331,339	-45.686%
2025-01-31	346.3000	350.270000	343.4800	344.2500	-1.254%	396,139	-46.751%

document.getElementById("bWRZz7").onerror = function(){this.style.display='none';}; .dark-mode .Btsm2k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Btsm2k{ color: #333333; background-color: white; border: 2px solid #333333; }POOLPool Corporationstock NASDAQ

POOL
Pool Corporation
stock NASDAQ