Dark

POOL
Pool Corporation
stock NASDAQ

Sep 4, 2026

185.22USD+0.625%(+1.15)587,500

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	182.1500	186.390000	182.1500	185.2200	+0.625%	587,500	0.000%
2026-09-03	183.1900	185.160000	181.0500	184.0700	+0.590%	828,849	+0.625%
2026-09-02	181.7900	186.487000	180.7300	182.9900	+0.126%	613,412	+1.219%
2026-09-01	185.1300	186.720000	181.5600	182.7600	-2.016%	945,047	+1.346%
2026-08-31	185.9400	188.000000	184.3500	186.5200	-0.824%	567,836	-0.697%
2026-08-28	185.7900	188.740000	184.6600	188.0700	+1.080%	545,114	-1.515%
2026-08-27	186.2800	188.590200	184.1800	186.0600	-1.232%	482,309	-0.451%
2026-08-26	186.1350	189.015000	185.9000	188.3800	+1.084%	437,888	-1.677%
2026-08-25	187.5900	188.610000	184.2200	186.3600	-0.999%	542,898	-0.612%
2026-08-24	189.5300	190.810000	186.4301	188.2400	+0.138%	554,256	-1.604%
2026-08-21	190.7900	191.550000	187.8250	187.9800	-1.235%	502,573	-1.468%
2026-08-20	192.6100	193.560000	189.1900	190.3300	-2.888%	404,246	-2.685%
2026-08-19	189.2500	197.780000	188.4900	195.9900	+4.528%	478,838	-5.495%
2026-08-18	192.0100	193.490000	187.3600	187.5000	-1.559%	557,470	-1.216%
2026-08-17	193.3200	193.462500	187.2700	190.4700	-2.243%	901,174	-2.756%
2026-08-14	201.6900	201.690000	194.4700	194.8400	-2.857%	503,771	-4.937%
2026-08-13	199.2200	202.585000	197.5400	200.5700	+0.582%	511,432	-7.653%
2026-08-12	200.6200	201.880400	196.1200	199.4100	-1.037%	599,419	-7.116%
2026-08-11	199.4200	204.990000	199.4200	201.5000	+0.760%	558,959	-8.079%
2026-08-10	204.2800	204.320000	198.5100	199.9800	-3.068%	768,848	-7.381%
2026-08-07	201.8100	209.780000	200.9500	206.3100	+2.601%	658,537	-10.222%
2026-08-06	204.0100	205.700000	200.1400	201.0800	-2.686%	578,851	-7.887%
2026-08-05	202.6000	206.970000	201.6400	206.6300	+1.568%	491,330	-10.362%
2026-08-04	196.7100	203.630000	195.0700	203.4400	+4.019%	616,502	-8.956%
2026-08-03	190.5900	195.730000	188.3000	195.5800	+5.315%	731,307	-5.297%
2026-07-31	190.1700	192.115000	184.8750	185.7100	-2.606%	1,007,497	-0.264%
2026-07-30	190.0000	190.800000	184.5050	190.6800	-1.432%	843,663	-2.863%
2026-07-29	190.8600	197.000000	188.5000	193.4500	+0.671%	1,040,093	-4.254%
2026-07-28	186.6100	192.810000	185.8800	192.1600	+4.090%	1,341,781	-3.612%
2026-07-27	185.5700	189.120000	182.7200	184.6100	+0.457%	957,675	+0.330%
2026-07-24	183.3300	186.415000	178.5200	183.7700	+0.240%	1,125,151	+0.789%
2026-07-23	203.7400	204.400000	180.8050	183.3300	-6.555%	2,056,130	+1.031%
2026-07-22	196.7200	200.000000	194.2400	196.1900	-0.087%	1,175,259	-5.592%
2026-07-21	198.8000	200.370000	195.3800	196.3600	-2.323%	897,105	-5.673%
2026-07-20	200.7600	202.100000	194.0800	201.0300	-0.070%	1,144,239	-7.864%
2026-07-17	208.8500	212.405000	200.3800	201.1700	-3.246%	607,593	-7.929%
2026-07-16	202.7000	209.230000	202.7000	207.9200	+2.743%	617,174	-10.918%
2026-07-15	195.8900	203.730000	193.3400	202.3700	-3.665%	1,193,566	-8.475%
2026-07-14	210.8200	213.175000	207.2675	210.0700	-0.356%	450,408	-11.829%
2026-07-13	211.9200	214.700000	209.0800	210.8200	+0.181%	611,382	-12.143%
2026-07-10	209.8400	213.190000	209.3850	210.4400	+1.188%	460,842	-11.984%
2026-07-09	203.1800	210.480000	201.3900	207.9700	+1.846%	605,274	-10.939%
2026-07-08	206.9000	206.900000	202.4100	204.2000	-2.586%	626,673	-9.295%
2026-07-07	215.5500	217.940000	208.7900	209.6200	-2.602%	619,371	-11.640%
2026-07-06	220.5100	220.510000	211.2300	215.2200	-1.936%	959,514	-13.939%
2026-07-02	215.9300	221.020000	215.4837	219.4700	+1.753%	585,264	-15.606%
2026-07-01	214.6900	219.975000	210.0100	215.6900	+0.368%	652,216	-14.127%
2026-06-30	211.6200	216.300000	210.2400	214.9000	+1.550%	738,024	-13.811%
2026-06-29	211.6100	211.890000	207.2400	211.6200	+0.005%	715,285	-12.475%
2026-06-26	207.6000	213.350000	207.5250	211.6100	+2.040%	1,224,066	-12.471%
2026-06-25	204.9750	212.690000	204.5500	207.3800	+0.984%	947,826	-10.686%
2026-06-24	194.9800	206.275000	194.9800	205.3600	+5.399%	877,890	-9.807%
2026-06-23	193.6200	197.780000	193.3300	194.8400	-0.394%	567,470	-4.937%
2026-06-22	197.5500	198.025000	194.0500	195.6100	-1.699%	821,258	-5.312%
2026-06-18	196.5750	205.230000	194.3712	198.9900	+2.393%	8,252,387	-6.920%
2026-06-17	198.0800	203.999900	192.4775	194.3400	-1.888%	1,020,394	-4.693%
2026-06-16	191.9400	199.890000	189.8850	198.0800	+3.691%	866,726	-6.492%
2026-06-15	196.0000	198.525000	190.2200	191.0300	-2.036%	993,615	-3.041%
2026-06-12	191.9300	197.210000	190.9800	195.0000	+1.383%	677,415	-5.015%
2026-06-11	190.3500	193.870000	186.3100	192.3400	+1.290%	1,030,211	-3.702%
2026-06-10	192.9000	196.460000	189.0700	189.8900	-1.315%	907,961	-2.459%
2026-06-09	180.5000	194.780000	179.8700	192.4200	+6.339%	1,587,638	-3.742%
2026-06-08	182.7400	184.050000	179.2800	180.9500	-2.463%	1,168,322	+2.360%
2026-06-05	183.4600	188.530000	183.4600	185.5200	+1.255%	1,308,915	-0.162%
2026-06-04	184.4500	187.830000	181.1700	183.2200	+1.400%	747,001	+1.092%
2026-06-03	181.0600	182.130000	176.8000	180.6900	+0.607%	747,196	+2.507%
2026-06-02	181.1600	182.165000	177.4500	179.6000	-1.357%	857,193	+3.129%
2026-06-01	181.1200	184.520000	178.4000	182.0700	+0.369%	882,507	+1.730%
2026-05-29	183.2900	185.690000	181.2200	181.4000	-1.787%	732,697	+2.106%
2026-05-28	182.5650	185.270000	180.7200	184.7000	+0.157%	586,092	+0.282%
2026-05-27	184.4000	190.000000	183.5400	184.4100	+1.130%	735,962	+0.439%
2026-05-26	184.5500	185.590000	181.2600	182.3500	-1.240%	667,520	+1.574%
2026-05-22	181.5400	186.897200	180.6850	184.6400	+1.624%	552,511	+0.314%
2026-05-21	180.8900	181.710000	177.2700	181.6900	-0.077%	705,400	+1.943%
2026-05-20	177.8200	182.300000	175.0100	181.8300	+1.843%	744,169	+1.864%
2026-05-19	181.4700	181.990000	177.5350	178.5400	-1.571%	949,871	+3.741%
2026-05-18	175.3400	181.840000	172.6800	181.3900	+3.445%	1,275,792	+2.111%
2026-05-15	177.4300	178.255000	172.7000	175.3500	+0.063%	1,042,836	+5.629%
2026-05-14	174.8500	177.320000	173.6200	175.2400	-0.074%	901,183	+5.695%
2026-05-13	182.4100	183.680000	175.0101	175.3700	-3.817%	1,112,111	+5.617%
2026-05-12	184.9000	186.080000	181.1000	182.3300	-1.321%	900,989	+1.585%
2026-05-11	188.4700	188.760000	184.6000	184.7700	-1.598%	995,433	+0.244%
2026-05-08	190.4400	192.284512	184.5000	187.7700	-1.402%	827,378	-1.358%
2026-05-07	190.0000	195.900000	189.9600	190.4400	+1.249%	1,574,587	-2.741%
2026-05-06	191.3000	195.060000	187.9000	188.0900	+0.561%	1,136,097	-1.526%
2026-05-05	197.5200	198.310000	186.9400	187.0400	-7.966%	2,309,481	-0.973%
2026-05-04	205.4100	207.625200	202.7100	203.2300	-2.336%	537,429	-8.862%
2026-05-01	213.5700	213.570000	207.5600	208.0900	-2.452%	467,011	-10.990%
2026-04-30	213.8000	217.900000	212.2450	213.3200	+1.770%	651,277	-13.173%
2026-04-29	215.7200	215.815000	208.5100	209.6100	-3.084%	708,804	-11.636%
2026-04-28	225.4800	225.970000	214.9750	216.2800	-3.995%	978,850	-14.361%
2026-04-27	230.8250	232.005000	224.9300	225.2800	-3.126%	835,272	-17.782%
2026-04-24	229.0200	234.860000	226.7001	232.5500	+1.692%	1,018,506	-20.353%
2026-04-23	242.1450	249.040000	227.5950	228.6800	-2.365%	1,216,155	-19.005%
2026-04-22	234.8500	235.430000	231.5200	234.2200	+0.468%	1,091,044	-20.921%
2026-04-21	233.6000	236.100000	231.3200	233.1300	+0.448%	784,082	-20.551%
2026-04-20	226.0000	232.670000	224.5000	232.0900	+1.964%	485,107	-20.195%
2026-04-17	228.4400	235.130000	227.3200	227.6200	+0.878%	861,214	-18.628%
2026-04-16	226.8000	229.780000	225.0800	225.6400	-0.419%	779,467	-17.913%
2026-04-15	219.7700	228.271500	218.9500	226.5900	+3.950%	995,428	-18.258%
2026-04-14	217.3300	220.463400	216.6000	217.9800	+0.299%	429,199	-15.029%
2026-04-13	212.6900	217.920000	212.1100	217.3300	+1.126%	567,391	-14.775%
2026-04-10	214.5550	215.900000	211.7000	214.9100	+0.656%	472,787	-13.815%
2026-04-09	208.3300	214.350000	207.2400	213.5100	+1.938%	478,413	-13.250%
2026-04-08	208.6300	211.440000	207.9700	209.4500	+3.956%	613,648	-11.568%
2026-04-07	203.7300	204.460000	200.6600	201.4800	-1.568%	468,037	-8.070%
2026-04-06	201.6700	204.850000	199.6150	204.6900	+0.867%	430,037	-9.512%
2026-04-02	199.0200	203.450000	195.4900	202.9300	+1.424%	606,019	-8.727%
2026-04-01	202.4800	203.830000	199.9200	200.0800	-1.112%	738,320	-7.427%
2026-03-31	202.9500	207.550000	200.5200	202.3300	+0.918%	737,856	-8.456%
2026-03-30	200.0100	203.790000	197.1400	200.4900	+0.881%	801,946	-7.616%
2026-03-27	199.9500	203.480000	197.1250	198.7400	-1.144%	660,179	-6.803%
2026-03-26	201.2600	204.880000	198.8000	201.0400	-0.559%	734,041	-7.869%
2026-03-25	205.0000	207.500000	200.0000	202.1700	-0.526%	598,041	-8.384%
2026-03-24	202.4500	205.153600	198.9300	203.2400	-0.984%	617,615	-8.866%
2026-03-23	203.8400	206.340000	202.5200	205.2600	+2.456%	1,054,185	-9.763%
2026-03-20	203.6500	204.120000	197.6800	200.3400	-1.967%	1,377,675	-7.547%
2026-03-19	204.0100	205.720000	200.9850	204.3600	-0.685%	631,486	-9.366%
2026-03-18	210.5500	211.260000	205.6800	205.7700	-2.358%	644,270	-9.987%
2026-03-17	210.5300	212.000000	207.1200	210.7400	+0.939%	644,045	-12.110%
2026-03-16	206.8100	210.170000	206.4800	208.7800	+1.036%	721,912	-11.285%
2026-03-13	206.0100	207.030000	204.0000	206.6400	+1.235%	623,007	-10.366%
2026-03-12	208.0600	210.760000	203.8000	204.1200	-3.206%	674,333	-9.259%
2026-03-11	209.7600	211.595000	207.1596	210.8800	+0.957%	568,061	-12.168%
2026-03-10	214.6600	216.020000	208.0000	208.8800	-2.629%	764,750	-11.327%
2026-03-09	210.7000	215.590000	204.1600	214.5200	+0.403%	1,012,010	-13.658%
2026-03-06	215.8000	216.410000	211.1900	213.6600	-1.955%	592,457	-13.311%
2026-03-05	220.3700	226.350000	217.4400	217.9200	-1.085%	681,397	-15.006%
2026-03-04	221.3500	222.000000	217.0300	220.3100	-0.411%	686,114	-15.928%
2026-03-03	214.8500	223.400000	214.1650	221.2200	-0.351%	605,260	-16.273%
2026-03-02	222.4000	222.935000	214.9950	222.0000	-2.280%	881,821	-16.568%
2026-02-27	221.7500	227.800000	219.7700	227.1800	+1.733%	816,956	-18.470%
2026-02-26	219.2450	223.970000	217.2300	223.3100	+3.986%	858,672	-17.057%
2026-02-25	216.8450	217.553900	210.6700	214.7500	-1.155%	935,609	-13.751%
2026-02-24	219.6100	223.950000	217.1100	217.2600	-0.568%	962,551	-14.747%
2026-02-23	220.8250	221.660000	213.2601	218.5000	-1.408%	1,181,089	-15.231%
2026-02-20	218.0200	222.490000	211.5600	221.6200	+1.493%	1,686,800	-16.425%
2026-02-19	228.0000	232.000000	216.3200	218.3600	-14.479%	3,583,392	-15.177%
2026-02-18	253.8200	258.360000	250.5000	255.3300	-0.051%	732,344	-27.459%
2026-02-17	264.2700	265.680000	253.2900	255.4600	-3.901%	763,083	-27.495%
2026-02-13	269.7400	272.530000	265.2300	265.8300	-1.384%	603,945	-30.324%
2026-02-12	272.1700	278.170000	269.5400	269.5600	-0.707%	639,673	-31.288%
2026-02-11	267.5900	272.235000	265.0000	271.4800	+1.552%	835,251	-31.774%
2026-02-10	264.7850	270.210000	263.3700	267.3300	+1.813%	604,054	-30.715%
2026-02-09	264.3900	265.440000	260.5500	262.5700	-1.349%	635,536	-29.459%
2026-02-06	257.1500	267.170000	256.1800	266.1600	+3.347%	1,026,664	-30.410%
2026-02-05	260.5300	261.870000	255.8900	257.5400	-1.106%	511,333	-28.081%
2026-02-04	254.2500	261.879900	252.9900	260.4200	+2.953%	1,348,499	-28.876%
2026-02-03	253.7000	262.270000	251.7100	252.9500	-0.256%	852,731	-26.776%
2026-02-02	252.4000	255.250000	250.7050	253.6000	-0.193%	696,736	-26.964%
2026-01-30	253.9350	256.035000	250.0600	254.0900	-0.505%	512,447	-27.105%
2026-01-29	259.2400	261.590000	252.6950	255.3800	-1.199%	855,359	-27.473%
2026-01-28	263.6800	265.550000	257.6601	258.4800	-2.261%	773,459	-28.343%
2026-01-27	264.1900	265.575000	261.6550	264.4600	-0.616%	582,459	-29.963%
2026-01-26	266.5400	266.760000	262.7900	266.1000	+0.408%	606,376	-30.395%
2026-01-23	266.1300	266.740000	263.2200	265.0200	-0.675%	576,989	-30.111%
2026-01-22	267.3200	269.959900	265.8600	266.8200	+0.030%	521,681	-30.582%
2026-01-21	262.5500	268.270000	260.0000	266.7400	+2.321%	587,053	-30.562%
2026-01-20	262.2400	263.900000	258.5000	260.6900	-2.724%	1,016,567	-28.950%
2026-01-16	266.3600	268.570000	264.0800	267.9900	+0.142%	695,426	-30.885%
2026-01-15	265.1200	268.720000	263.3200	267.6100	+0.856%	587,959	-30.787%
2026-01-14	261.6300	268.145000	260.9850	265.3400	+1.283%	927,316	-30.195%
2026-01-13	257.8200	262.400000	256.4500	261.9800	+1.362%	887,314	-29.300%
2026-01-12	256.7800	260.380000	254.7600	258.4600	+2.450%	1,503,642	-28.337%
2026-01-09	245.0000	253.040000	242.3389	252.2800	+3.904%	1,033,847	-26.582%
2026-01-08	235.5600	245.300000	234.2800	242.8000	+2.443%	940,604	-23.715%
2026-01-07	239.7800	241.000000	235.0400	237.0100	-0.990%	678,683	-21.851%
2026-01-06	237.2700	240.980000	234.2550	239.3800	+1.325%	764,916	-22.625%
2026-01-05	229.5100	238.980000	228.9500	236.2500	+2.847%	1,044,583	-21.600%
2026-01-02	228.1200	230.650000	226.1000	229.7100	+0.420%	605,859	-19.368%
2025-12-31	230.2800	231.140000	228.7500	228.7500	-1.004%	436,462	-19.030%
2025-12-30	228.3300	232.595000	227.4000	231.0700	+0.759%	789,314	-19.842%
2025-12-29	231.1700	232.300000	228.1900	229.3300	-1.359%	733,969	-19.234%
2025-12-26	231.0000	233.800000	230.7650	232.4900	+0.541%	431,100	-20.332%
2025-12-24	230.3500	233.030000	228.5100	231.2400	+0.299%	407,578	-19.901%
2025-12-23	233.4400	234.310000	229.9000	230.5500	-0.753%	675,954	-19.662%
2025-12-22	231.6800	234.000000	231.0600	232.3000	+0.125%	665,472	-20.267%
2025-12-19	236.2500	236.250000	231.5700	232.0100	-1.840%	1,100,687	-20.167%
2025-12-18	237.5600	241.259900	233.7100	236.3600	+0.034%	914,164	-21.636%
2025-12-17	236.0000	238.730000	234.3650	236.2800	-0.165%	538,777	-21.610%
2025-12-16	238.5700	239.600000	234.3700	236.6700	-0.701%	545,750	-21.739%
2025-12-15	242.3700	244.000000	236.7700	238.3400	-0.803%	661,078	-22.287%
2025-12-12	241.6900	245.216000	239.3950	240.2700	-0.008%	486,318	-22.912%
2025-12-11	241.5000	246.125000	239.9300	240.2900	-0.121%	578,902	-22.918%
2025-12-10	234.1100	241.610000	233.4800	240.5800	+3.116%	690,212	-23.011%
2025-12-09	236.1200	237.340000	232.8300	233.3100	-1.524%	726,558	-20.612%
2025-12-08	240.4400	240.440000	234.7000	236.9200	-1.086%	538,928	-21.822%
2025-12-05	241.1600	243.560000	238.5300	239.5200	-0.992%	677,505	-22.670%
2025-12-04	246.3700	248.045000	240.8300	241.9200	-1.651%	519,416	-23.438%
2025-12-03	246.1300	251.725000	245.4800	245.9800	+0.511%	524,721	-24.701%
2025-12-02	244.4950	247.336500	241.2600	244.7300	+0.559%	709,105	-24.317%
2025-12-01	240.5100	248.394600	240.3100	243.3700	-0.094%	594,891	-23.894%
2025-11-28	246.3100	246.400000	243.3350	243.6000	-0.274%	202,856	-23.966%
2025-11-26	242.9850	246.390000	241.7100	244.2700	+0.156%	477,728	-24.174%
2025-11-25	238.8200	246.120000	238.5100	243.8900	+3.033%	813,805	-24.056%
2025-11-24	238.8800	240.310000	235.1700	236.7100	-1.363%	3,865,571	-21.752%
2025-11-21	232.3400	243.420000	229.8100	239.9800	+4.244%	914,309	-22.819%
2025-11-20	235.0500	237.170000	229.6300	230.2100	-1.569%	812,480	-19.543%
2025-11-19	240.2400	241.830000	231.5300	233.8800	-2.647%	939,980	-20.806%
2025-11-18	235.0100	241.810000	233.0600	240.2400	+1.009%	990,775	-22.902%
2025-11-17	242.8300	244.990000	237.2500	237.8400	-1.849%	796,322	-22.124%
2025-11-14	244.9400	246.775000	241.9000	242.3200	-1.468%	658,838	-23.564%
2025-11-13	248.8700	252.640000	244.6300	245.9300	-1.840%	1,210,730	-24.686%
2025-11-12	253.7100	255.660000	249.3900	250.5400	-1.482%	665,204	-26.072%
2025-11-11	250.8700	255.230000	248.1700	254.3100	+2.190%	700,144	-27.168%
2025-11-10	251.8500	252.102300	247.5600	248.8600	-1.250%	692,210	-25.573%
2025-11-07	247.9400	252.810000	245.2500	252.0100	+1.466%	1,065,753	-26.503%
2025-11-06	253.0200	254.020000	242.1000	248.3700	-1.842%	1,721,945	-25.426%
2025-11-05	257.3600	257.390000	250.8500	253.0300	-1.926%	1,399,945	-26.799%
2025-11-04	259.3700	259.480000	254.8300	258.0000	-0.570%	840,975	-28.209%
2025-11-03	267.1000	267.505000	258.6300	259.4800	-2.838%	856,554	-28.619%
2025-10-31	277.0500	277.050000	266.0000	267.0600	-3.658%	1,342,660	-30.645%
2025-10-30	282.9700	284.980000	276.4950	277.2000	-2.239%	632,009	-33.182%
2025-10-29	286.5100	290.020000	282.6200	283.5500	-1.185%	838,299	-34.678%
2025-10-28	291.4400	293.270000	286.5150	286.9500	-2.252%	498,442	-35.452%
2025-10-27	295.8500	297.500000	289.7300	293.5600	-0.065%	576,517	-36.906%
2025-10-24	300.4500	301.690000	292.7400	293.7500	-2.184%	759,253	-36.946%
2025-10-23	297.5500	303.400000	290.2300	300.3100	+0.914%	1,120,337	-38.324%
2025-10-22	300.7800	303.690000	296.3400	297.5900	-1.665%	981,632	-37.760%
2025-10-21	294.9500	305.630000	293.6000	302.6300	+2.911%	797,842	-38.797%
2025-10-20	290.7300	297.150000	290.5801	294.0700	+1.330%	599,783	-37.015%
2025-10-17	289.1200	293.005000	287.7500	290.2100	+0.014%	663,944	-36.177%
2025-10-16	291.5000	291.510000	287.4500	290.1700	-0.093%	628,635	-36.168%
2025-10-15	289.9600	296.945000	287.1900	290.4400	-1.699%	571,654	-36.228%
2025-10-14	288.6400	299.510000	288.3617	295.4600	+1.279%	574,426	-37.311%
2025-10-13	291.5500	293.740000	288.0000	291.7300	+0.628%	467,156	-36.510%
2025-10-10	296.7900	298.669900	289.1050	289.9100	-2.137%	602,862	-36.111%
2025-10-09	301.1400	301.140000	295.2800	296.2400	-1.816%	392,071	-37.476%
2025-10-08	300.0400	303.080000	297.6000	301.7200	+0.209%	510,409	-38.612%
2025-10-07	306.3700	306.890000	300.3650	301.0900	-2.018%	366,068	-38.484%
2025-10-06	310.4200	310.985000	304.8600	307.2900	-0.749%	520,678	-39.725%
2025-10-03	311.9800	313.750000	308.9100	309.6100	-0.782%	319,784	-40.176%
2025-10-02	308.2600	312.400000	306.7200	312.0500	+0.928%	296,016	-40.644%
2025-10-01	309.4700	312.880000	307.9900	309.1800	-0.287%	380,231	-40.093%
2025-09-30	309.5900	310.890000	306.1200	310.0700	-0.267%	392,165	-40.265%
2025-09-29	308.2800	311.800000	304.4250	310.9000	+1.648%	636,455	-40.425%
2025-09-26	305.2100	308.780000	304.6100	305.8600	+0.256%	439,917	-39.443%
2025-09-25	308.7500	311.170000	303.3950	305.0800	-1.812%	458,709	-39.288%
2025-09-24	312.0000	314.530000	310.5940	310.7100	-0.713%	384,104	-40.388%
2025-09-23	312.2300	314.520000	309.0000	312.9400	+0.099%	467,735	-40.813%
2025-09-22	316.0000	316.000000	309.0000	312.6300	-1.664%	497,638	-40.754%
2025-09-19	325.1200	325.570000	316.8800	317.9200	-2.215%	1,985,962	-41.740%
2025-09-18	323.5100	327.460000	321.7150	325.1200	+0.554%	455,932	-43.030%
2025-09-17	329.1800	336.150000	321.4950	323.3300	-1.508%	533,748	-42.715%
2025-09-16	327.4100	329.540000	323.3500	328.2800	+1.078%	380,739	-43.579%
2025-09-15	325.8400	326.285000	320.6100	324.7800	-0.368%	400,991	-42.971%
2025-09-12	327.9900	329.460000	324.6500	325.9800	-1.158%	413,070	-43.181%
2025-09-11	320.2700	330.650000	318.3400	329.8000	+3.337%	425,886	-43.839%
2025-09-10	320.4600	322.410000	317.9750	319.1500	-0.845%	369,368	-41.965%
2025-09-09	330.9500	330.950000	319.4050	321.8700	-3.522%	492,241	-42.455%
2025-09-08	331.5800	334.440000	325.4000	333.6200	+0.159%	653,607	-44.482%
2025-09-05	319.2100	334.600000	317.4100	333.0900	+5.475%	988,558	-44.393%
2025-09-04	305.3000	317.151500	304.7600	315.8000	+3.629%	493,122	-41.349%
2025-09-03	303.8500	304.990000	299.9900	304.7400	-0.108%	449,803	-39.220%
2025-09-02	306.4500	307.999900	303.4000	305.0700	-1.815%	321,031	-39.286%
2025-08-29	316.0400	317.550000	310.1500	310.7100	-1.353%	441,194	-40.388%
2025-08-28	318.0800	319.040000	312.1300	314.9700	-0.906%	365,149	-41.194%
2025-08-27	316.4500	321.050200	315.9900	317.8500	-0.166%	301,331	-41.727%
2025-08-26	320.3800	322.010000	317.7100	318.3800	-0.949%	527,259	-41.824%
2025-08-25	321.9700	322.560000	318.4300	321.4300	-0.710%	374,729	-42.376%
2025-08-22	309.7700	328.285000	308.7800	323.7300	+4.893%	736,600	-42.786%
2025-08-21	312.0200	312.020000	306.0401	308.6300	-2.007%	511,858	-39.986%
2025-08-20	323.9000	326.155000	314.4300	314.9500	-3.027%	482,112	-41.191%
2025-08-19	318.4200	328.760000	317.4450	324.7800	+2.752%	497,264	-42.971%
2025-08-18	321.7500	322.916500	315.7900	316.0800	-1.762%	440,822	-41.401%
2025-08-15	331.4700	333.945000	320.0000	321.7500	-1.331%	870,436	-42.434%
2025-08-14	324.0900	328.670000	320.4700	326.0900	-1.403%	611,258	-43.200%
2025-08-13	313.9800	331.230000	313.9550	330.7300	+5.715%	470,287	-43.997%
2025-08-12	306.9300	313.490000	306.5100	312.8500	+2.022%	319,287	-40.796%
2025-08-11	305.1200	308.830000	301.2360	306.6500	+0.317%	365,614	-39.599%
2025-08-08	308.2000	311.520000	305.0900	305.6800	-0.959%	329,879	-39.407%
2025-08-07	311.9600	313.480000	307.4400	308.6400	-0.297%	247,619	-39.988%
2025-08-06	311.9800	312.095000	309.0000	309.5600	-0.776%	236,639	-40.167%
2025-08-05	309.4900	313.145000	307.6516	311.9800	+0.700%	307,069	-40.631%
2025-08-04	308.8600	311.890000	306.9001	309.8100	+0.369%	426,401	-40.215%
2025-08-01	307.3600	311.650000	303.8500	308.6700	+0.172%	493,261	-39.994%
2025-07-31	308.5800	313.590000	305.5700	308.1400	-1.313%	446,343	-39.891%
2025-07-30	316.8900	318.185800	309.0700	312.2400	-1.340%	454,533	-40.680%
2025-07-29	322.0900	322.940000	315.5400	316.4800	-1.555%	508,866	-41.475%
2025-07-28	323.4300	326.660000	320.0900	321.4800	-1.053%	561,414	-42.385%
2025-07-25	324.8200	327.425000	320.3900	324.9000	-0.441%	755,676	-42.992%
2025-07-24	345.0000	345.000000	320.0001	326.3400	+2.995%	1,112,468	-43.243%
2025-07-23	316.7000	319.610000	314.8600	316.8500	+0.696%	892,437	-41.543%
2025-07-22	301.5600	315.750000	301.2950	314.6600	+5.241%	690,788	-41.136%
2025-07-21	299.6000	304.420000	298.6100	298.9900	+0.043%	446,223	-38.051%
2025-07-18	301.8200	302.880000	297.0000	298.8600	+0.017%	688,291	-38.024%
2025-07-17	294.1700	300.940000	293.5301	298.8100	+2.101%	692,744	-38.014%
2025-07-16	292.5900	294.445000	286.2400	292.6600	+0.181%	634,024	-36.712%
2025-07-15	301.1800	303.500000	291.8600	292.1300	-3.005%	565,524	-36.597%
2025-07-14	304.0700	307.420000	297.9000	301.1800	-1.678%	593,911	-38.502%
2025-07-11	309.8300	310.035000	304.6750	306.3200	-1.600%	435,877	-39.534%
2025-07-10	306.9700	316.370000	306.4422	311.3000	+0.921%	536,880	-40.501%
2025-07-09	302.7400	308.990000	302.3500	308.4600	+1.923%	733,444	-39.953%
2025-07-08	296.1800	305.580000	295.3350	302.6400	+2.181%	577,179	-38.799%
2025-07-07	300.0000	302.920000	294.4900	296.1800	-1.934%	446,906	-37.464%
2025-07-03	302.7600	303.620000	297.0000	302.0200	-0.215%	522,007	-38.673%
2025-07-02	304.8300	306.085000	299.8232	302.6700	-0.496%	704,047	-38.805%
2025-07-01	291.2900	312.140000	289.4850	304.1800	+4.357%	806,746	-39.108%
2025-06-30	292.5800	292.900000	286.0000	291.4800	-0.439%	1,106,345	-36.455%
2025-06-27	295.6200	297.885000	291.5400	292.7650	-0.508%	2,177,501	-36.734%
2025-06-26	298.7500	298.750000	290.9800	294.2600	-1.311%	836,267	-37.056%
2025-06-25	300.5000	302.340000	296.0000	298.1700	-0.855%	551,728	-37.881%
2025-06-24	296.2500	301.710000	289.2550	300.7400	+2.306%	742,152	-38.412%
2025-06-23	288.2500	294.100000	286.1500	293.9600	+1.885%	425,340	-36.991%
2025-06-20	288.4000	289.080000	285.9350	288.5200	+1.235%	714,021	-35.803%
2025-06-18	285.6700	289.477500	284.7300	285.0000	-0.175%	481,170	-35.011%
2025-06-17	287.8600	290.380000	282.2200	285.5000	-1.711%	724,680	-35.124%
2025-06-16	292.0000	292.910000	287.6700	290.4700	+0.543%	669,215	-36.234%
2025-06-13	291.8100	295.413500	287.0600	288.9000	-2.343%	550,642	-35.888%
2025-06-12	299.8500	300.215000	295.1770	295.8300	-1.383%	576,070	-37.390%
2025-06-11	307.8700	308.190000	299.7300	299.9800	-2.067%	556,828	-38.256%
2025-06-10	302.6450	307.975000	299.7951	306.3100	+2.702%	541,749	-39.532%
2025-06-09	298.1600	301.000000	294.4700	298.2500	+0.394%	891,189	-37.898%
2025-06-06	310.1200	310.120000	294.5400	297.0800	-3.686%	967,703	-37.653%
2025-06-05	309.5500	311.510000	305.8200	308.4500	-0.313%	635,226	-39.951%
2025-06-04	305.0900	311.015500	304.5050	309.4200	+1.333%	334,788	-40.140%
2025-06-03	299.4500	306.535000	298.1000	305.3500	+1.783%	554,106	-39.342%
2025-06-02	299.2800	301.365000	295.7000	300.0000	-0.196%	616,348	-38.260%
2025-05-30	298.4000	301.870000	297.0000	300.5900	-0.066%	749,501	-38.381%
2025-05-29	301.1800	303.480000	297.3000	300.7900	+0.612%	420,365	-38.422%
2025-05-28	302.0300	302.030000	297.4950	298.9600	-0.852%	531,245	-38.045%
2025-05-27	305.4000	306.370000	298.7000	301.5300	-0.251%	633,523	-38.573%
2025-05-23	299.0900	303.380000	299.0900	302.2900	-0.389%	363,877	-38.728%
2025-05-22	301.2300	304.740000	297.3900	303.4700	+0.235%	375,630	-38.966%
2025-05-21	310.8600	310.860000	301.3700	302.7600	-3.718%	678,808	-38.823%
2025-05-20	321.3300	321.725000	312.9000	314.4500	-2.481%	421,029	-41.097%
2025-05-19	316.4800	324.415000	315.0100	322.4500	+0.508%	998,859	-42.559%
2025-05-16	320.0000	321.950000	315.0000	320.8200	+2.325%	825,606	-42.267%
2025-05-15	308.6800	313.790000	304.6818	313.5300	+1.459%	463,051	-40.924%
2025-05-14	312.5200	314.930000	308.8100	309.0200	-1.536%	442,422	-40.062%
2025-05-13	320.0000	321.660000	313.4100	313.8400	-1.624%	404,033	-40.983%
2025-05-12	313.4900	319.620000	311.5000	319.0200	+5.664%	721,107	-41.941%
2025-05-09	301.8300	303.978000	298.1800	301.9200	+0.093%	391,477	-38.653%
2025-05-08	299.5300	305.030000	297.4500	301.6400	+1.978%	366,963	-38.596%
2025-05-07	295.3400	298.250000	293.7900	295.7900	+0.152%	473,101	-37.381%
2025-05-06	304.2000	305.165000	295.0400	295.3400	-3.559%	472,409	-37.286%
2025-05-05	304.8800	309.490000	303.2900	306.2400	-0.147%	549,013	-39.518%
2025-05-02	299.0200	307.130000	298.1740	306.6900	+3.489%	365,845	-39.607%
2025-05-01	292.9800	299.650000	291.1900	296.3500	+1.095%	577,759	-37.500%
2025-04-30	290.4300	293.900000	286.4200	293.1400	-0.259%	631,597	-36.815%
2025-04-29	289.3200	296.230000	289.3200	293.9000	+0.882%	501,200	-36.979%
2025-04-28	291.7900	298.560000	289.2200	291.3300	-0.089%	515,586	-36.423%
2025-04-25	288.8800	291.880000	284.3797	291.5900	+1.001%	824,174	-36.479%
2025-04-24	312.8800	314.040000	285.5000	288.7000	-6.663%	1,339,076	-35.843%
2025-04-23	311.6500	318.395000	307.1900	309.3100	+0.858%	500,040	-40.118%
2025-04-22	301.3300	309.415000	300.7700	306.6800	+3.412%	427,986	-39.605%
2025-04-21	303.4500	303.450000	293.1100	296.5600	-3.164%	460,851	-37.544%
2025-04-17	303.0100	309.040000	303.0100	306.2500	+1.626%	508,455	-39.520%
2025-04-16	307.0000	308.960000	297.4400	301.3500	-1.828%	441,719	-38.537%
2025-04-15	311.2700	314.250000	305.4501	306.9600	-1.473%	244,364	-39.660%
2025-04-14	313.2600	316.628900	308.6600	311.5500	+0.090%	258,212	-40.549%
2025-04-11	303.4500	311.970000	299.3200	311.2700	+1.955%	411,866	-40.495%
2025-04-10	307.6300	308.275000	294.3500	305.3000	-2.634%	563,886	-39.332%
2025-04-09	288.9900	315.330000	284.2750	313.5600	+7.767%	693,786	-40.930%
2025-04-08	310.0700	312.915000	285.9100	290.9600	-3.999%	621,170	-36.342%
2025-04-07	308.7700	317.870000	297.2700	303.0800	-3.799%	871,485	-38.887%
2025-04-04	314.9900	320.060000	301.4300	315.0500	+0.382%	789,938	-41.209%
2025-04-03	315.7600	317.350000	309.7407	313.8500	-3.626%	958,640	-40.985%
2025-04-02	315.6500	326.700000	315.6500	325.6600	+2.367%	341,221	-43.125%
2025-04-01	316.5400	321.210000	315.5850	318.1300	-0.069%	382,677	-41.779%
2025-03-31	312.2900	320.670000	311.4500	318.3500	+1.089%	339,354	-41.819%
2025-03-28	325.4600	325.460000	314.6800	314.9200	-2.856%	271,487	-41.185%
2025-03-27	326.7400	328.019900	321.1800	324.1800	-0.841%	333,066	-42.865%
2025-03-26	325.5500	328.360000	323.7075	326.9300	+0.399%	303,992	-43.346%
2025-03-25	324.1200	329.570000	322.7600	325.6300	-0.095%	360,686	-43.119%
2025-03-24	323.2100	328.220000	322.3850	325.9400	+1.812%	296,609	-43.174%
2025-03-21	320.2700	320.550000	316.3381	320.1400	-0.062%	406,388	-42.144%
2025-03-20	322.5000	326.880000	320.2000	320.3400	-0.583%	408,319	-42.180%
2025-03-19	324.1500	328.012000	319.8600	322.2200	-0.855%	346,471	-42.518%
2025-03-18	324.6600	328.000000	323.1250	325.0000	-0.630%	339,515	-43.009%

document.getElementById("gnCdL8").onerror = function(){this.style.display='none';}; .dark-mode .ZjRPzk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZjRPzk{ color: #333333; background-color: white; border: 2px solid #333333; }POOLPool Corporationstock NASDAQ

POOL
Pool Corporation
stock NASDAQ