5 DAY PERFORMANCE
+32.90%
1 MONTH PERFORMANCE
+20.97%
3 MONTH PERFORMANCE
+5.05%
6 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
-28.90%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $153.38 | $158.14 (3.1%) | $158.63 | $152.70 | 1.05 M | $5.73 B |
| 10/07/2026 | $158.03 | $154.14 (-2.46%) | $158.03 | $153.55 | 822.36 K | $5.58 B |
| 10/06/2026 | $160.00 | $158.24 (-1.1%) | $162.17 | $157.75 | 755.24 K | $5.73 B |
| 10/05/2026 | $161.42 | $159.35 (-1.28%) | $161.42 | $157.40 | 855.82 K | $5.77 B |
| 10/02/2026 | $162.75 | $161.42 (-0.82%) | $163.99 | $159.79 | 632.33 K | $5.85 B |
| 10/01/2026 | $161.65 | $160.67 (-0.61%) | $162.33 | $158.40 | 739.60 K | $5.82 B |
| 09/30/2026 | $164.06 | $161.87 (-1.33%) | $164.62 | $161.34 | 690.10 K | $5.86 B |
| 09/29/2026 | $163.00 | $162.52 (-0.29%) | $164.45 | $161.85 | 614.15 K | $5.89 B |
| 09/28/2026 | $164.37 | $163.31 (-0.64%) | $164.50 | $160.51 | 723.63 K | $5.92 B |
| 09/25/2026 | $162.00 | $164.91 (1.8%) | $165.19 | $161.38 | 879.63 K | $5.97 B |
| 09/24/2026 | $167.17 | $161.71 (-3.27%) | $167.82 | $160.38 | 1.38 M | $5.86 B |
| 09/23/2026 | $168.05 | $166.61 (-0.86%) | $168.28 | $164.90 | 634.14 K | $6.04 B |
| 09/22/2026 | $169.91 | $168.60 (-0.77%) | $171.29 | $167.56 | 789.74 K | $6.11 B |
| 09/21/2026 | $168.50 | $167.92 (-0.34%) | $170.32 | $166.50 | 819.61 K | $6.08 B |
| 09/18/2026 | $167.24 | $167.96 (0.43%) | $168.66 | $165.63 | 2.18 M | $6.08 B |
| 09/17/2026 | $170.73 | $167.65 (-1.8%) | $172.36 | $165.63 | 833.70 K | $6.07 B |
| 09/16/2026 | $167.83 | $167.76 (-0.04%) | $172.89 | $167.02 | 762.65 K | $6.08 B |
| 09/15/2026 | $171.53 | $166.86 (-2.72%) | $171.97 | $165.37 | 1.03 M | $6.04 B |
| 09/14/2026 | $173.21 | $171.76 (-0.84%) | $175.03 | $171.17 | 760.24 K | $6.22 B |
| 09/11/2026 | $176.89 | $173.04 (-2.18%) | $177.74 | $172.60 | 906.17 K | $6.27 B |
| 09/10/2026 | $177.91 | $175.76 (-1.21%) | $177.95 | $173.47 | 709.04 K | $6.37 B |
| 09/09/2026 | $176.18 | $177.92 (0.99%) | $181.27 | $175.45 | 734.33 K | $6.44 B |
| 09/08/2026 | $183.69 | $177.34 (-3.46%) | $183.73 | $177.19 | 563.41 K | $6.42 B |
| 09/04/2026 | $182.15 | $185.22 (1.69%) | $186.39 | $182.15 | 587.50 K | $6.71 B |
| 09/03/2026 | $183.19 | $184.07 (0.48%) | $185.16 | $181.05 | 828.85 K | $6.67 B |
| 09/02/2026 | $181.79 | $182.99 (0.66%) | $186.49 | $180.73 | 613.41 K | $6.63 B |
| 09/01/2026 | $185.13 | $182.76 (-1.28%) | $186.72 | $181.56 | 945.05 K | $6.62 B |
| 08/31/2026 | $185.94 | $186.52 (0.31%) | $188.00 | $184.35 | 567.84 K | $6.76 B |
| 08/28/2026 | $185.79 | $188.07 (1.23%) | $188.74 | $184.66 | 545.11 K | $6.81 B |
| 08/27/2026 | $186.28 | $186.06 (-0.12%) | $188.59 | $184.18 | 482.31 K | $6.74 B |
| 08/26/2026 | $186.14 | $188.38 (1.2%) | $189.02 | $185.90 | 437.89 K | $6.82 B |
| 08/25/2026 | $187.59 | $186.36 (-0.66%) | $188.61 | $184.22 | 542.90 K | $6.75 B |
| 08/24/2026 | $189.53 | $188.24 (-0.68%) | $190.81 | $186.43 | 554.26 K | $6.82 B |
| 08/21/2026 | $190.79 | $187.98 (-1.47%) | $191.55 | $187.83 | 502.57 K | $6.81 B |
| 08/20/2026 | $192.61 | $190.33 (-1.18%) | $193.56 | $189.19 | 404.25 K | $6.89 B |
| 08/19/2026 | $189.25 | $195.99 (3.56%) | $197.78 | $188.49 | 478.84 K | $7.10 B |
| 08/18/2026 | $192.01 | $187.50 (-2.35%) | $193.49 | $187.36 | 557.47 K | $6.79 B |
| 08/17/2026 | $193.32 | $190.47 (-1.47%) | $193.46 | $187.27 | 901.20 K | $6.90 B |
| 08/14/2026 | $201.69 | $194.84 (-3.4%) | $201.69 | $194.47 | 503.80 K | $7.06 B |
| 08/13/2026 | $199.22 | $200.57 (0.68%) | $202.59 | $197.54 | 511.43 K | $7.27 B |
| 08/12/2026 | $200.62 | $199.41 (-0.6%) | $201.88 | $196.12 | 599.42 K | $7.22 B |
| 08/11/2026 | $199.42 | $201.50 (1.04%) | $204.99 | $199.42 | 558.96 K | $7.30 B |
| 08/10/2026 | $204.28 | $199.98 (-2.1%) | $204.32 | $198.51 | 768.85 K | $7.24 B |
| 08/07/2026 | $201.81 | $206.31 (2.23%) | $209.78 | $200.95 | 658.54 K | $7.47 B |
| 08/06/2026 | $204.01 | $201.08 (-1.44%) | $205.70 | $200.14 | 578.85 K | $7.28 B |
| 08/05/2026 | $202.60 | $206.63 (1.99%) | $206.97 | $201.64 | 491.33 K | $7.48 B |
| 08/04/2026 | $196.71 | $203.44 (3.42%) | $203.63 | $195.07 | 616.50 K | $7.37 B |
| 08/03/2026 | $190.59 | $195.58 (2.62%) | $195.73 | $188.30 | 731.31 K | $7.08 B |
| 07/31/2026 | $190.17 | $185.71 (-2.35%) | $192.12 | $184.88 | 1.01 M | $6.73 B |
| 07/30/2026 | $190.00 | $190.68 (0.36%) | $190.80 | $184.51 | 843.70 K | $6.91 B |
| 07/29/2026 | $190.86 | $193.45 (1.36%) | $197.00 | $188.50 | 1.05 M | $7.01 B |
| 07/28/2026 | $186.61 | $192.16 (2.97%) | $192.81 | $185.88 | 1.34 M | $6.96 B |
| 07/27/2026 | $185.57 | $184.61 (-0.52%) | $189.12 | $182.72 | 957.70 K | $6.69 B |
| 07/24/2026 | $183.33 | $183.77 (0.24%) | $186.42 | $178.52 | 1.13 M | $6.66 B |
| 07/23/2026 | $203.74 | $183.33 (-10.02%) | $204.40 | $180.81 | 2.06 M | $6.64 B |
| 07/22/2026 | $196.72 | $196.19 (-0.27%) | $200.00 | $194.24 | 1.18 M | $7.11 B |
| 07/21/2026 | $198.80 | $196.36 (-1.23%) | $200.37 | $195.38 | 897.11 K | $7.11 B |
| 07/20/2026 | $200.76 | $201.03 (0.13%) | $202.10 | $194.08 | 1.14 M | $7.28 B |
| 07/17/2026 | $208.85 | $201.17 (-3.68%) | $212.41 | $200.38 | 607.60 K | $7.31 B |
| 07/16/2026 | $202.70 | $207.92 (2.58%) | $209.23 | $202.70 | 617.20 K | $7.56 B |
| 07/15/2026 | $195.89 | $202.37 (3.31%) | $203.73 | $193.34 | 1.19 M | $7.36 B |
| 07/14/2026 | $210.82 | $210.07 (-0.36%) | $213.18 | $207.27 | 458.45 K | $7.64 B |
| 07/13/2026 | $211.92 | $210.82 (-0.52%) | $214.70 | $209.08 | 611.38 K | $7.67 B |
| 07/10/2026 | $209.84 | $210.44 (0.29%) | $213.19 | $209.39 | 460.84 K | $7.65 B |
| 07/09/2026 | $203.18 | $207.97 (2.36%) | $210.48 | $201.39 | 605.30 K | $7.56 B |
| 07/08/2026 | $206.90 | $204.20 (-1.3%) | $206.90 | $202.41 | 626.70 K | $7.43 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.
