5 DAY PERFORMANCE
-8.73%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-10.02%
6 MONTH PERFORMANCE
-4.03%
YEAR-TO-DATE PERFORMANCE
-2.47%
1 YEAR PERFORMANCE
-17.91%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $343.12 | $333.34 (-2.85%) | $344.01 | $333.13 | 356,346 | $12.70 B |
| 03/11/2025 | $363.21 | $343.56 (-5.41%) | $364.71 | $342.08 | 367,211 | $12.96 B |
| 03/10/2025 | $364.31 | $364.12 (-0.05%) | $374.74 | $362.66 | 712,975 | $13.73 B |
| 03/07/2025 | $357.03 | $364.31 (2.04%) | $365.69 | $352.85 | 547,400 | $13.74 B |
| 03/06/2025 | $343.56 | $357.03 (3.92%) | $358.28 | $341.39 | 818,500 | $13.47 B |
| 03/05/2025 | $338.79 | $343.92 (1.51%) | $344.53 | $337.32 | 340,400 | $12.97 B |
| 03/04/2025 | $343.67 | $341.29 (-0.69%) | $347.20 | $339.13 | 386,328 | $12.87 B |
| 03/03/2025 | $347.00 | $344.18 (-0.81%) | $350.83 | $342.20 | 370,322 | $12.98 B |
| 02/28/2025 | $343.25 | $347.00 (1.09%) | $347.69 | $342.14 | 468,700 | $13.09 B |
| 02/27/2025 | $346.51 | $342.54 (-1.15%) | $349.83 | $342.49 | 445,661 | $12.92 B |
| 02/26/2025 | $349.56 | $347.74 (-0.52%) | $352.78 | $346.29 | 431,700 | $13.12 B |
| 02/25/2025 | $346.00 | $348.72 (0.79%) | $352.45 | $344.65 | 395,738 | $13.15 B |
| 02/24/2025 | $344.48 | $344.73 (0.07%) | $347.48 | $340.00 | 499,367 | $13.00 B |
| 02/21/2025 | $345.00 | $344.00 (-0.29%) | $347.24 | $340.48 | 780,432 | $12.97 B |
| 02/20/2025 | $357.89 | $344.32 (-3.79%) | $366.00 | $337.62 | 995,617 | $12.99 B |
| 02/19/2025 | $341.01 | $340.87 (-0.04%) | $343.92 | $337.89 | 769,359 | $12.86 B |
| 02/18/2025 | $347.00 | $343.50 (-1.01%) | $347.62 | $340.68 | 575,858 | $12.96 B |
| 02/14/2025 | $341.64 | $344.28 (0.77%) | $348.18 | $340.56 | 325,343 | $12.99 B |
| 02/13/2025 | $337.78 | $340.32 (0.75%) | $342.48 | $334.67 | 327,300 | $12.84 B |
| 02/12/2025 | $331.16 | $335.45 (1.3%) | $336.40 | $329.61 | 381,583 | $12.65 B |
| 02/11/2025 | $332.01 | $336.35 (1.31%) | $340.38 | $331.21 | 248,609 | $12.69 B |
| 02/10/2025 | $333.95 | $334.32 (0.11%) | $336.73 | $330.33 | 290,844 | $12.61 B |
| 02/07/2025 | $337.23 | $331.71 (-1.64%) | $338.11 | $329.73 | 283,100 | $12.51 B |
| 02/06/2025 | $340.00 | $338.01 (-0.59%) | $343.10 | $335.82 | 214,644 | $12.75 B |
| 02/05/2025 | $341.19 | $339.20 (-0.58%) | $342.16 | $336.60 | 280,648 | $12.79 B |
| 02/04/2025 | $332.86 | $339.35 (1.95%) | $342.46 | $332.86 | 340,801 | $12.80 B |
| 02/03/2025 | $338.26 | $337.50 (-0.22%) | $341.72 | $331.90 | 355,332 | $12.73 B |
| 01/31/2025 | $346.30 | $344.25 (-0.59%) | $350.27 | $343.48 | 406,041 | $12.98 B |
| 01/30/2025 | $348.48 | $348.62 (0.04%) | $351.96 | $346.84 | 219,106 | $13.15 B |
| 01/29/2025 | $348.36 | $344.70 (-1.05%) | $350.40 | $343.43 | 247,900 | $13.00 B |
| 01/28/2025 | $356.48 | $350.15 (-1.78%) | $356.48 | $348.07 | 367,003 | $13.21 B |
| 01/27/2025 | $356.85 | $360.03 (0.89%) | $361.66 | $352.34 | 331,853 | $13.58 B |
| 01/24/2025 | $362.40 | $353.74 (-2.39%) | $362.81 | $353.01 | 277,500 | $13.34 B |
| 01/23/2025 | $360.35 | $362.06 (0.47%) | $364.72 | $357.15 | 269,913 | $13.66 B |
| 01/22/2025 | $356.27 | $359.93 (1.03%) | $360.52 | $351.98 | 310,114 | $13.58 B |
| 01/21/2025 | $353.32 | $359.18 (1.66%) | $360.68 | $352.96 | 276,500 | $13.55 B |
| 01/17/2025 | $353.29 | $350.26 (-0.86%) | $355.48 | $350.12 | 329,900 | $13.21 B |
| 01/16/2025 | $343.66 | $349.54 (1.71%) | $349.88 | $338.58 | 277,603 | $13.18 B |
| 01/15/2025 | $347.63 | $344.57 (-0.88%) | $349.36 | $342.40 | 291,400 | $13.00 B |
| 01/14/2025 | $335.76 | $339.68 (1.17%) | $341.32 | $334.89 | 351,400 | $12.81 B |
| 01/13/2025 | $325.39 | $334.43 (2.78%) | $335.00 | $325.39 | 568,100 | $12.61 B |
| 01/10/2025 | $320.93 | $326.40 (1.7%) | $329.89 | $320.87 | 529,741 | $12.31 B |
| 01/08/2025 | $325.46 | $324.79 (-0.21%) | $327.19 | $321.77 | 503,632 | $12.25 B |
| 01/07/2025 | $332.82 | $327.97 (-1.46%) | $334.99 | $326.75 | 436,710 | $12.37 B |
| 01/06/2025 | $338.30 | $332.51 (-1.71%) | $342.11 | $332.21 | 385,828 | $12.54 B |
| 01/03/2025 | $335.67 | $337.27 (0.48%) | $337.48 | $331.62 | 281,107 | $12.72 B |
| 01/02/2025 | $343.11 | $332.87 (-2.98%) | $346.05 | $331.31 | 407,800 | $12.56 B |
| 12/31/2024 | $340.68 | $340.94 (0.08%) | $343.85 | $339.78 | 248,233 | $12.86 B |
| 12/30/2024 | $343.42 | $339.32 (-1.19%) | $344.41 | $337.58 | 284,747 | $12.80 B |
| 12/27/2024 | $347.01 | $345.10 (-0.55%) | $349.86 | $342.41 | 249,543 | $13.02 B |
| 12/26/2024 | $349.47 | $349.88 (0.12%) | $350.51 | $345.08 | 399,303 | $13.20 B |
| 12/24/2024 | $346.80 | $351.65 (1.4%) | $351.82 | $345.72 | 205,300 | $13.26 B |
| 12/23/2024 | $347.34 | $347.84 (0.14%) | $348.29 | $343.50 | 340,931 | $13.12 B |
| 12/20/2024 | $342.80 | $349.04 (1.82%) | $350.98 | $340.75 | 814,600 | $13.17 B |
| 12/19/2024 | $343.69 | $340.94 (-0.8%) | $345.61 | $340.00 | 455,330 | $12.86 B |
| 12/18/2024 | $358.16 | $343.73 (-4.03%) | $360.57 | $342.61 | 465,725 | $12.96 B |
| 12/17/2024 | $360.50 | $358.55 (-0.54%) | $363.67 | $357.66 | 299,700 | $13.52 B |
| 12/16/2024 | $361.41 | $362.35 (0.26%) | $366.48 | $359.66 | 336,890 | $13.67 B |
| 12/13/2024 | $367.99 | $362.95 (-1.37%) | $369.29 | $360.21 | 361,259 | $13.69 B |
| 12/12/2024 | $373.03 | $369.54 (-0.94%) | $373.03 | $365.52 | 276,204 | $13.94 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.
