Pool Corporation (POOL) Historical Stock Data
366.49 ↑2.13 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POOL is down -0.50% a day on average. There have been 11 days where Pool Corporation closed green and 19 days where POOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 367.95 | 366.49 | ↓$1.46 (-0.40%) | 365.31 | 371.93 | 337.27K |
| 2024-11-21 | 362.97 | 364.36 | ↑$1.39 (0.38%) | 362.52 | 368.40 | 254.41K |
| 2024-11-20 | 361.61 | 360.98 | ↓$0.63 (-0.17%) | 358.38 | 362.64 | 287.38K |
| 2024-11-19 | 359.82 | 362.71 | ↑$2.89 (0.80%) | 354.00 | 362.97 | 405.34K |
| 2024-11-18 | 359.55 | 360.84 | ↑$1.29 (0.36%) | 357.54 | 363.48 | 341.78K |
| 2024-11-15 | 377.00 | 359.42 | ↓$17.58 (-4.66%) | 358.98 | 378.81 | 522.03K |
| 2024-11-14 | 350.87 | 357.49 | ↑$6.62 (1.89%) | 349.80 | 365.82 | 405.06K |
| 2024-11-13 | 356.58 | 351.19 | ↓$5.39 (-1.51%) | 350.00 | 358.29 | 393.67K |
| 2024-11-12 | 371.79 | 356.48 | ↓$15.31 (-4.12%) | 355.88 | 373.84 | 381.52K |
| 2024-11-11 | 372.21 | 374.99 | ↑$2.78 (0.75%) | 372.21 | 378.39 | 207.70K |
| 2024-11-08 | 372.45 | 372.58 | ↑$0.13 (0.03%) | 372.11 | 378.40 | 228.81K |
| 2024-11-07 | 372.01 | 371.28 | ↓$0.73 (-0.20%) | 369.56 | 376.59 | 208.91K |
| 2024-11-06 | 372.94 | 370.63 | ↓$2.31 (-0.62%) | 357.82 | 373.60 | 421.66K |
| 2024-11-05 | 357.83 | 369.29 | ↑$11.46 (3.20%) | 354.91 | 369.47 | 460.85K |
| 2024-11-04 | 363.25 | 360.09 | ↓$3.16 (-0.87%) | 358.30 | 367.23 | 419.10K |
| 2024-11-01 | 363.38 | 363.06 | ↓$0.32 (-0.09%) | 362.39 | 368.86 | 225.94K |
| 2024-10-31 | 364.86 | 361.64 | ↓$3.22 (-0.88%) | 361.08 | 366.00 | 264.54K |
| 2024-10-30 | 360.86 | 364.45 | ↑$3.59 (0.99%) | 360.86 | 366.72 | 328.79K |
| 2024-10-29 | 366.46 | 362.36 | ↓$4.10 (-1.12%) | 361.73 | 366.46 | 329.26K |
| 2024-10-28 | 369.06 | 369.89 | ↑$0.83 (0.22%) | 367.65 | 372.54 | 260.11K |
| 2024-10-25 | 379.88 | 366.00 | ↓$13.88 (-3.65%) | 363.60 | 379.88 | 308.85K |
| 2024-10-24 | 380.00 | 377.33 | ↓$2.67 (-0.70%) | 366.51 | 380.00 | 644.07K |
| 2024-10-23 | 351.19 | 350.68 | ↓$0.51 (-0.15%) | 349.25 | 354.11 | 363.80K |
| 2024-10-22 | 357.36 | 350.78 | ↓$6.58 (-1.84%) | 349.93 | 357.36 | 299.85K |
| 2024-10-21 | 370.41 | 358.98 | ↓$11.43 (-3.09%) | 357.44 | 371.94 | 278.48K |
| 2024-10-18 | 370.85 | 370.41 | ↓$0.44 (-0.12%) | 366.78 | 372.96 | 216.85K |
| 2024-10-17 | 372.01 | 369.43 | ↓$2.58 (-0.69%) | 366.00 | 372.01 | 204.10K |
| 2024-10-16 | 366.66 | 371.98 | ↑$5.32 (1.45%) | 366.66 | 373.23 | 199.35K |
| 2024-10-15 | 368.31 | 364.68 | ↓$3.63 (-0.99%) | 364.11 | 373.64 | 316.28K |
| 2024-10-14 | 365.06 | 368.31 | ↑$3.25 (0.89%) | 362.57 | 368.69 | 208.90K |
Create an account or log in to view more rows.
$POOL whats the target for Friday close?
$POOL flow comin
$POOL breaking out of this wedge sooner than later
$POOL what happens?
$POOL I like it
$POOL where’s the WSB guys at? Still sleeping?
$POOL has just been halted from trading.
$POOL wow! I sold too early
$POOL might see a whole 1% green
$POOL Who’s still buying calls?