5 DAY PERFORMANCE
+10.10%
1 MONTH PERFORMANCE
+16.15%
3 MONTH PERFORMANCE
+7.94%
6 MONTH PERFORMANCE
-7.73%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
-26.73%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $207.60 | $211.61 (1.93%) | $213.35 | $207.53 | 1.22 M | $7.69 B |
| 06/25/2026 | $204.98 | $207.38 (1.17%) | $212.69 | $204.55 | 947.83 K | $7.54 B |
| 06/24/2026 | $194.98 | $205.36 (5.32%) | $206.28 | $194.98 | 877.90 K | $7.47 B |
| 06/23/2026 | $193.62 | $194.84 (0.63%) | $197.78 | $193.33 | 567.47 K | $7.08 B |
| 06/22/2026 | $197.55 | $195.61 (-0.98%) | $198.03 | $194.05 | 821.26 K | $7.11 B |
| 06/18/2026 | $196.58 | $198.99 (1.23%) | $205.23 | $194.37 | 8.25 M | $7.24 B |
| 06/17/2026 | $198.08 | $194.34 (-1.89%) | $204.00 | $192.48 | 1.02 M | $7.07 B |
| 06/16/2026 | $191.94 | $198.08 (3.2%) | $199.89 | $189.89 | 866.73 K | $7.20 B |
| 06/15/2026 | $196.00 | $191.03 (-2.54%) | $198.53 | $190.22 | 993.62 K | $6.95 B |
| 06/12/2026 | $191.93 | $195.00 (1.6%) | $197.21 | $190.98 | 677.41 K | $7.09 B |
| 06/11/2026 | $190.35 | $192.34 (1.05%) | $193.87 | $186.31 | 1.03 M | $6.99 B |
| 06/10/2026 | $192.90 | $189.89 (-1.56%) | $196.46 | $189.07 | 907.96 K | $6.90 B |
| 06/09/2026 | $180.50 | $192.42 (6.6%) | $194.78 | $179.87 | 1.59 M | $7.00 B |
| 06/08/2026 | $182.74 | $180.95 (-0.98%) | $184.05 | $179.28 | 1.17 M | $6.58 B |
| 06/05/2026 | $183.46 | $185.52 (1.12%) | $188.53 | $183.46 | 1.31 M | $6.75 B |
| 06/04/2026 | $184.45 | $183.22 (-0.67%) | $187.83 | $181.17 | 747.00 K | $6.66 B |
| 06/03/2026 | $181.06 | $180.69 (-0.2%) | $182.13 | $176.80 | 747.20 K | $6.57 B |
| 06/02/2026 | $181.16 | $179.60 (-0.86%) | $182.17 | $177.45 | 857.19 K | $6.53 B |
| 06/01/2026 | $181.12 | $182.07 (0.52%) | $184.52 | $178.40 | 882.51 K | $6.62 B |
| 05/29/2026 | $183.29 | $181.40 (-1.03%) | $185.69 | $181.22 | 732.70 K | $6.60 B |
| 05/28/2026 | $182.57 | $184.70 (1.17%) | $185.27 | $180.72 | 586.09 K | $6.72 B |
| 05/27/2026 | $184.40 | $184.41 (0.01%) | $190.00 | $183.54 | 736.00 K | $6.71 B |
| 05/26/2026 | $184.55 | $182.35 (-1.19%) | $185.59 | $181.26 | 667.52 K | $6.63 B |
| 05/22/2026 | $181.54 | $184.64 (1.71%) | $186.90 | $180.69 | 552.51 K | $6.71 B |
| 05/21/2026 | $180.89 | $181.69 (0.44%) | $181.71 | $177.27 | 705.40 K | $6.61 B |
| 05/20/2026 | $177.82 | $181.83 (2.26%) | $182.30 | $175.01 | 744.20 K | $6.61 B |
| 05/19/2026 | $181.47 | $178.54 (-1.61%) | $181.99 | $177.54 | 949.90 K | $6.49 B |
| 05/18/2026 | $175.34 | $181.39 (3.45%) | $181.84 | $172.68 | 1.28 M | $6.60 B |
| 05/15/2026 | $177.43 | $175.35 (-1.17%) | $178.26 | $172.70 | 1.04 M | $6.38 B |
| 05/14/2026 | $174.85 | $175.24 (0.22%) | $177.32 | $173.62 | 901.20 K | $6.37 B |
| 05/13/2026 | $182.41 | $175.37 (-3.86%) | $183.68 | $175.01 | 1.11 M | $6.38 B |
| 05/12/2026 | $184.90 | $182.33 (-1.39%) | $186.08 | $181.10 | 901.00 K | $6.63 B |
| 05/11/2026 | $188.47 | $184.77 (-1.96%) | $188.76 | $184.60 | 995.43 K | $6.72 B |
| 05/08/2026 | $190.44 | $187.77 (-1.4%) | $192.28 | $184.50 | 827.38 K | $6.83 B |
| 05/07/2026 | $190.00 | $190.44 (0.23%) | $195.90 | $189.96 | 1.57 M | $6.92 B |
| 05/06/2026 | $191.30 | $188.09 (-1.68%) | $195.06 | $187.90 | 1.14 M | $6.84 B |
| 05/05/2026 | $197.52 | $187.04 (-5.31%) | $198.31 | $186.94 | 2.31 M | $6.80 B |
| 05/04/2026 | $205.41 | $203.23 (-1.06%) | $207.63 | $202.71 | 537.43 K | $7.39 B |
| 05/01/2026 | $213.57 | $208.09 (-2.57%) | $213.57 | $207.56 | 467.01 K | $7.57 B |
| 04/30/2026 | $213.80 | $213.32 (-0.22%) | $217.90 | $212.25 | 651.30 K | $7.76 B |
| 04/29/2026 | $215.72 | $209.61 (-2.83%) | $215.82 | $208.51 | 708.80 K | $7.62 B |
| 04/28/2026 | $225.48 | $216.28 (-4.08%) | $225.97 | $214.98 | 978.85 K | $7.86 B |
| 04/27/2026 | $230.83 | $225.28 (-2.4%) | $232.01 | $224.93 | 835.30 K | $8.19 B |
| 04/24/2026 | $229.02 | $232.55 (1.54%) | $234.86 | $226.70 | 1.02 M | $8.46 B |
| 04/23/2026 | $242.15 | $228.68 (-5.56%) | $249.04 | $227.60 | 1.22 M | $8.32 B |
| 04/22/2026 | $234.85 | $234.22 (-0.27%) | $235.43 | $231.52 | 1.09 M | $8.52 B |
| 04/21/2026 | $233.60 | $233.13 (-0.2%) | $236.10 | $231.32 | 784.20 K | $8.48 B |
| 04/20/2026 | $226.00 | $232.09 (2.69%) | $232.67 | $224.50 | 485.13 K | $8.44 B |
| 04/17/2026 | $228.44 | $227.62 (-0.36%) | $235.13 | $227.32 | 861.21 K | $8.28 B |
| 04/16/2026 | $226.80 | $225.64 (-0.51%) | $229.78 | $225.08 | 779.50 K | $8.20 B |
| 04/15/2026 | $219.77 | $226.59 (3.1%) | $228.27 | $218.95 | 995.43 K | $8.24 B |
| 04/14/2026 | $217.33 | $217.98 (0.3%) | $220.46 | $216.60 | 429.20 K | $7.93 B |
| 04/13/2026 | $212.69 | $217.33 (2.18%) | $217.92 | $212.11 | 567.47 K | $7.90 B |
| 04/10/2026 | $214.56 | $214.91 (0.16%) | $215.90 | $211.70 | 472.80 K | $7.81 B |
| 04/09/2026 | $208.33 | $213.51 (2.49%) | $214.35 | $207.24 | 478.45 K | $7.76 B |
| 04/08/2026 | $208.63 | $209.45 (0.39%) | $211.44 | $207.97 | 613.65 K | $7.62 B |
| 04/07/2026 | $203.73 | $201.48 (-1.1%) | $204.46 | $200.66 | 468.04 K | $7.33 B |
| 04/06/2026 | $201.67 | $204.69 (1.5%) | $204.85 | $199.62 | 430.04 K | $7.44 B |
| 04/02/2026 | $199.02 | $202.93 (1.96%) | $203.45 | $195.49 | 606.02 K | $7.38 B |
| 04/01/2026 | $202.48 | $200.08 (-1.19%) | $203.83 | $199.92 | 738.32 K | $7.28 B |
| 03/31/2026 | $202.95 | $202.33 (-0.31%) | $207.55 | $200.52 | 737.86 K | $7.36 B |
| 03/30/2026 | $200.01 | $200.49 (0.24%) | $203.79 | $197.14 | 801.95 K | $7.29 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.
