Pool Corporation (POOL) Historical Stock Data
309.42 ↑4.07 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POOL is down -0.05% a day on average. There have been 19 days where Pool Corporation closed green and 11 days where POOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 305.09 | 309.42 | ↑$4.33 (1.42%) | 304.51 | 311.02 | 334.79K |
| 2025-06-03 | 299.45 | 305.35 | ↑$5.90 (1.97%) | 298.10 | 306.54 | 554.11K |
| 2025-06-02 | 299.28 | 300.00 | ↑$0.72 (0.24%) | 295.70 | 301.37 | 616.31K |
| 2025-05-30 | 298.40 | 300.59 | ↑$2.19 (0.73%) | 297.00 | 301.87 | 749.50K |
| 2025-05-29 | 301.18 | 300.79 | ↓$0.39 (-0.13%) | 297.30 | 303.48 | 420.37K |
| 2025-05-28 | 302.03 | 298.96 | ↓$3.07 (-1.02%) | 297.50 | 302.03 | 531.23K |
| 2025-05-27 | 305.40 | 301.53 | ↓$3.87 (-1.27%) | 298.70 | 306.37 | 633.44K |
| 2025-05-23 | 299.09 | 302.29 | ↑$3.20 (1.07%) | 299.09 | 303.38 | 363.85K |
| 2025-05-22 | 301.23 | 303.47 | ↑$2.24 (0.74%) | 297.39 | 304.74 | 375.63K |
| 2025-05-21 | 310.86 | 302.76 | ↓$8.10 (-2.61%) | 301.37 | 310.86 | 678.81K |
| 2025-05-20 | 321.33 | 314.45 | ↓$6.88 (-2.14%) | 312.90 | 321.73 | 421.03K |
| 2025-05-19 | 316.48 | 322.45 | ↑$5.97 (1.89%) | 315.01 | 324.42 | 1M |
| 2025-05-16 | 320.00 | 320.82 | ↑$0.82 (0.26%) | 315.00 | 321.95 | 825.60K |
| 2025-05-15 | 308.68 | 313.53 | ↑$4.85 (1.57%) | 304.68 | 313.79 | 462.79K |
| 2025-05-14 | 312.52 | 309.02 | ↓$3.50 (-1.12%) | 308.81 | 314.93 | 442.42K |
| 2025-05-13 | 320.00 | 313.84 | ↓$6.16 (-1.93%) | 313.41 | 321.66 | 404.03K |
| 2025-05-12 | 313.49 | 319.02 | ↑$5.53 (1.76%) | 311.50 | 319.62 | 721.11K |
| 2025-05-09 | 301.83 | 301.92 | ↑$0.09 (0.03%) | 298.18 | 303.98 | 391.48K |
| 2025-05-08 | 299.53 | 301.64 | ↑$2.11 (0.70%) | 297.45 | 305.03 | 366.96K |
| 2025-05-07 | 295.34 | 295.79 | ↑$0.45 (0.15%) | 293.79 | 298.25 | 473.10K |
| 2025-05-06 | 304.20 | 295.34 | ↓$8.86 (-2.91%) | 295.04 | 305.17 | 472.41K |
| 2025-05-05 | 304.88 | 306.24 | ↑$1.36 (0.45%) | 303.29 | 309.49 | 549.01K |
| 2025-05-02 | 299.02 | 306.69 | ↑$7.67 (2.57%) | 298.17 | 307.13 | 365.85K |
| 2025-05-01 | 292.98 | 296.35 | ↑$3.37 (1.15%) | 291.19 | 299.65 | 577.76K |
| 2025-04-30 | 290.43 | 293.14 | ↑$2.71 (0.93%) | 286.42 | 293.90 | 631.60K |
| 2025-04-29 | 289.32 | 293.90 | ↑$4.58 (1.58%) | 289.32 | 296.23 | 501.20K |
| 2025-04-28 | 291.79 | 291.33 | ↓$0.46 (-0.16%) | 289.22 | 298.56 | 515.59K |
| 2025-04-25 | 288.88 | 291.59 | ↑$2.71 (0.94%) | 284.38 | 291.88 | 824.17K |
| 2025-04-24 | 312.88 | 288.70 | ↓$24.18 (-7.73%) | 285.50 | 314.04 | 1.34M |
| 2025-04-23 | 311.65 | 309.31 | ↓$2.34 (-0.75%) | 307.19 | 318.40 | 500.04K |
Create an account or log in to view more rows.
$POOL wow
$POOL we had no volume for days before the last big rip
$POOL rip and dip today bulls
$POOL what happen
$POOL Up! Up! Up! Up! Up! Up! Up!
$POOL bear trap?
$POOL hot damn <3
$POOL whats the target for Friday close?
$POOL flow comin
$POOL breaking out of this wedge sooner than later