5 DAY PERFORMANCE
+14.25%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
-19.30%
6 MONTH PERFORMANCE
-12.77%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
-31.65%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $182.41 | $175.37 (-3.86%) | $183.68 | $175.01 | 1.08 M | $6.40 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 | $8.37 B |
| 04/16/2026 | $226.80 | $225.64 (-0.51%) | $229.78 | $225.08 | 779.50 K | $8.30 B |
| 04/15/2026 | $219.77 | $226.59 (3.1%) | $228.27 | $218.95 | 995.43 K | $8.33 B |
| 04/14/2026 | $217.33 | $217.98 (0.3%) | $220.46 | $216.60 | 429.20 K | $8.02 B |
| 04/13/2026 | $212.69 | $217.33 (2.18%) | $217.92 | $212.11 | 567.47 K | $7.99 B |
| 04/10/2026 | $214.56 | $214.91 (0.16%) | $215.90 | $211.70 | 472.80 K | $7.91 B |
| 04/09/2026 | $208.33 | $213.51 (2.49%) | $214.35 | $207.24 | 478.45 K | $7.85 B |
| 04/08/2026 | $208.63 | $209.45 (0.39%) | $211.44 | $207.97 | 613.65 K | $7.70 B |
| 04/07/2026 | $203.73 | $201.48 (-1.1%) | $204.46 | $200.66 | 468.04 K | $7.41 B |
| 04/06/2026 | $201.67 | $204.69 (1.5%) | $204.85 | $199.62 | 430.04 K | $7.53 B |
| 04/02/2026 | $199.02 | $202.93 (1.96%) | $203.45 | $195.49 | 606.02 K | $7.46 B |
| 04/01/2026 | $202.48 | $200.08 (-1.19%) | $203.83 | $199.92 | 738.32 K | $7.36 B |
| 03/31/2026 | $202.95 | $202.33 (-0.31%) | $207.55 | $200.52 | 737.86 K | $7.44 B |
| 03/30/2026 | $200.01 | $200.49 (0.24%) | $203.79 | $197.14 | 801.95 K | $7.37 B |
| 03/27/2026 | $199.95 | $198.74 (-0.61%) | $203.48 | $197.13 | 660.18 K | $7.31 B |
| 03/26/2026 | $201.26 | $201.04 (-0.11%) | $204.88 | $198.80 | 734.04 K | $7.39 B |
| 03/25/2026 | $205.00 | $202.17 (-1.38%) | $207.50 | $200.00 | 598.04 K | $7.44 B |
| 03/24/2026 | $202.45 | $203.24 (0.39%) | $205.15 | $198.93 | 617.62 K | $7.48 B |
| 03/23/2026 | $203.84 | $205.26 (0.7%) | $206.34 | $202.52 | 1.05 M | $7.55 B |
| 03/20/2026 | $203.65 | $200.34 (-1.63%) | $204.12 | $197.68 | 1.38 M | $7.37 B |
| 03/19/2026 | $204.01 | $204.36 (0.17%) | $205.72 | $200.99 | 631.50 K | $7.52 B |
| 03/18/2026 | $210.55 | $205.77 (-2.27%) | $211.26 | $205.68 | 644.27 K | $7.57 B |
| 03/17/2026 | $210.53 | $210.74 (0.1%) | $212.00 | $207.12 | 644.08 K | $7.75 B |
| 03/16/2026 | $206.81 | $208.78 (0.95%) | $210.17 | $206.48 | 721.91 K | $7.68 B |
| 03/13/2026 | $206.01 | $206.64 (0.31%) | $207.03 | $204.00 | 623.01 K | $7.60 B |
| 03/12/2026 | $208.06 | $204.12 (-1.89%) | $210.76 | $203.80 | 674.33 K | $7.51 B |
| 03/11/2026 | $209.76 | $210.88 (0.53%) | $211.60 | $207.16 | 568.06 K | $7.76 B |
| 03/10/2026 | $214.66 | $208.88 (-2.69%) | $216.02 | $208.00 | 764.75 K | $7.68 B |
| 03/09/2026 | $210.70 | $214.52 (1.81%) | $215.59 | $204.16 | 1.01 M | $7.89 B |
| 03/06/2026 | $215.80 | $213.66 (-0.99%) | $216.41 | $211.19 | 592.46 K | $7.86 B |
| 03/05/2026 | $220.37 | $217.92 (-1.11%) | $226.35 | $217.44 | 681.40 K | $8.02 B |
| 03/04/2026 | $221.35 | $220.31 (-0.47%) | $222.00 | $217.03 | 686.11 K | $8.10 B |
| 03/03/2026 | $214.85 | $221.22 (2.96%) | $223.40 | $214.17 | 605.26 K | $8.14 B |
| 03/02/2026 | $222.40 | $222.00 (-0.18%) | $222.94 | $215.00 | 881.85 K | $8.17 B |
| 02/27/2026 | $221.75 | $227.18 (2.45%) | $227.80 | $219.77 | 817.13 K | $8.36 B |
| 02/26/2026 | $219.25 | $223.31 (1.85%) | $223.97 | $217.23 | 858.67 K | $8.21 B |
| 02/25/2026 | $216.85 | $214.75 (-0.97%) | $217.55 | $210.67 | 935.61 K | $7.90 B |
| 02/24/2026 | $219.61 | $217.26 (-1.07%) | $223.95 | $217.11 | 962.60 K | $7.99 B |
| 02/23/2026 | $220.83 | $218.50 (-1.06%) | $221.66 | $213.26 | 1.18 M | $8.04 B |
| 02/20/2026 | $218.02 | $221.62 (1.65%) | $222.49 | $211.56 | 1.69 M | $8.15 B |
| 02/19/2026 | $228.00 | $218.36 (-4.23%) | $232.00 | $216.32 | 3.58 M | $8.03 B |
| 02/18/2026 | $253.82 | $255.33 (0.59%) | $258.36 | $250.50 | 732.36 K | $9.39 B |
| 02/17/2026 | $264.27 | $255.46 (-3.33%) | $265.68 | $253.29 | 763.14 K | $9.40 B |
| 02/13/2026 | $269.74 | $265.83 (-1.45%) | $272.53 | $265.23 | 604.00 K | $9.91 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.
