Pool Corporation (POOL)
NASDAQ: POOL · Real-Time Price · USD
228.75
-2.32 (-1.00%)
At close: Dec 31, 2025, 4:00 PM EST
228.80
+0.05 (0.02%)
After-hours: Dec 31, 2025, 7:42 PM EST
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 230.28 | 231.14 | 228.75 | 228.75 | 228.75 | -1.00% | 436,347 |
| Dec 30, 2025 | 228.33 | 232.60 | 227.40 | 231.07 | 231.07 | 0.76% | 789,312 |
| Dec 29, 2025 | 231.17 | 232.30 | 228.19 | 229.33 | 229.33 | -1.36% | 733,968 |
| Dec 26, 2025 | 231.00 | 233.80 | 230.77 | 232.49 | 232.49 | 0.54% | 431,098 |
| Dec 24, 2025 | 230.35 | 233.03 | 228.51 | 231.24 | 231.24 | 0.30% | 407,578 |
| Dec 23, 2025 | 233.44 | 234.31 | 229.90 | 230.55 | 230.55 | -0.75% | 675,954 |
| Dec 22, 2025 | 231.68 | 234.00 | 231.06 | 232.30 | 232.30 | 0.12% | 665,472 |
| Dec 19, 2025 | 236.25 | 236.25 | 231.57 | 232.01 | 232.01 | -1.84% | 1,100,687 |
| Dec 18, 2025 | 237.56 | 241.26 | 233.71 | 236.36 | 236.36 | 0.03% | 914,164 |
| Dec 17, 2025 | 236.00 | 238.73 | 234.37 | 236.28 | 236.28 | -0.16% | 538,817 |
| Dec 16, 2025 | 238.57 | 239.60 | 234.37 | 236.67 | 236.67 | -0.70% | 545,750 |
| Dec 15, 2025 | 242.37 | 244.00 | 236.77 | 238.34 | 238.34 | -0.80% | 661,078 |
| Dec 12, 2025 | 241.69 | 245.22 | 239.40 | 240.27 | 240.27 | -0.01% | 486,318 |
| Dec 11, 2025 | 241.50 | 246.13 | 239.93 | 240.29 | 240.29 | -0.12% | 578,902 |
| Dec 10, 2025 | 234.11 | 241.61 | 233.48 | 240.58 | 240.58 | 3.12% | 690,212 |
| Dec 9, 2025 | 236.12 | 237.34 | 232.83 | 233.31 | 233.31 | -1.52% | 726,558 |
| Dec 8, 2025 | 240.44 | 240.44 | 234.70 | 236.92 | 236.92 | -1.09% | 538,928 |
| Dec 5, 2025 | 241.16 | 243.56 | 238.53 | 239.52 | 239.52 | -0.99% | 677,505 |
| Dec 4, 2025 | 246.37 | 248.05 | 240.83 | 241.92 | 241.92 | -1.65% | 519,416 |
| Dec 3, 2025 | 246.13 | 251.73 | 245.48 | 245.98 | 245.98 | 0.51% | 524,721 |
| Dec 2, 2025 | 244.50 | 247.34 | 241.26 | 244.73 | 244.73 | 0.56% | 709,105 |
| Dec 1, 2025 | 240.51 | 248.40 | 240.31 | 243.37 | 243.37 | -0.09% | 594,891 |
| Nov 28, 2025 | 246.31 | 246.40 | 243.34 | 243.60 | 243.60 | -0.27% | 202,856 |
| Nov 26, 2025 | 242.99 | 246.39 | 241.71 | 244.27 | 244.27 | 0.16% | 477,728 |
| Nov 25, 2025 | 238.82 | 246.12 | 238.51 | 243.89 | 243.89 | 3.03% | 813,805 |
| Nov 24, 2025 | 238.88 | 240.31 | 235.17 | 236.71 | 236.71 | -1.36% | 3,865,571 |
| Nov 21, 2025 | 232.34 | 243.42 | 229.81 | 239.98 | 239.98 | 4.24% | 914,309 |
| Nov 20, 2025 | 235.05 | 237.17 | 229.63 | 230.21 | 230.21 | -1.57% | 812,480 |
| Nov 19, 2025 | 240.24 | 241.83 | 231.53 | 233.88 | 233.88 | -2.65% | 939,980 |
| Nov 18, 2025 | 235.01 | 241.81 | 233.06 | 240.24 | 240.24 | 1.01% | 990,775 |
| Nov 17, 2025 | 242.83 | 244.99 | 237.25 | 237.84 | 237.84 | -1.85% | 796,322 |
| Nov 14, 2025 | 244.94 | 246.78 | 241.90 | 242.32 | 242.32 | -1.47% | 658,838 |
| Nov 13, 2025 | 248.87 | 252.64 | 244.63 | 245.93 | 245.93 | -1.84% | 1,210,730 |
| Nov 12, 2025 | 253.71 | 255.66 | 249.39 | 250.54 | 250.54 | -1.48% | 665,204 |
| Nov 11, 2025 | 250.87 | 255.23 | 248.17 | 254.31 | 253.06 | 2.19% | 700,144 |
| Nov 10, 2025 | 251.85 | 252.10 | 247.56 | 248.86 | 247.64 | -1.25% | 692,210 |
| Nov 7, 2025 | 247.94 | 252.81 | 245.25 | 252.01 | 250.77 | 1.47% | 1,065,753 |
| Nov 6, 2025 | 253.02 | 254.02 | 242.10 | 248.37 | 247.15 | -1.84% | 1,721,945 |
| Nov 5, 2025 | 257.36 | 257.39 | 250.85 | 253.03 | 251.79 | -1.93% | 1,399,945 |
| Nov 4, 2025 | 259.37 | 259.48 | 254.83 | 258.00 | 256.73 | -0.57% | 840,975 |
| Nov 3, 2025 | 267.10 | 267.51 | 258.63 | 259.48 | 258.20 | -2.84% | 856,554 |
| Oct 31, 2025 | 277.05 | 277.05 | 266.00 | 267.06 | 265.75 | -3.66% | 1,342,660 |
| Oct 30, 2025 | 282.97 | 284.98 | 276.50 | 277.20 | 275.84 | -2.24% | 632,009 |
| Oct 29, 2025 | 286.51 | 290.02 | 282.62 | 283.55 | 282.16 | -1.18% | 838,299 |
| Oct 28, 2025 | 291.44 | 293.27 | 286.52 | 286.95 | 285.54 | -2.25% | 498,442 |
| Oct 27, 2025 | 295.85 | 297.50 | 289.73 | 293.56 | 292.12 | -0.06% | 576,517 |
| Oct 24, 2025 | 300.45 | 301.69 | 292.74 | 293.75 | 292.31 | -2.18% | 759,253 |
| Oct 23, 2025 | 297.55 | 303.40 | 290.23 | 300.31 | 298.83 | 0.91% | 1,120,337 |
| Oct 22, 2025 | 300.78 | 303.69 | 296.34 | 297.59 | 296.13 | -1.67% | 981,632 |
| Oct 21, 2025 | 294.95 | 305.63 | 293.60 | 302.63 | 301.14 | 2.91% | 797,842 |