Pool Corporation (POOL) Historical Stock Data
364.65 ↑4.54 (1.26%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, POOL is down -0.38% a day on average. There have been 10 days where Pool Corporation closed green and 20 days where POOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 366.59 | 364.65 | ↓$1.94 (-0.53%) | 364.27 | 371.31 | 430.03K |
| 2024-05-02 | 365.41 | 360.11 | ↓$5.30 (-1.45%) | 357.61 | 368.00 | 368.81K |
| 2024-05-01 | 362.53 | 359.50 | ↓$3.03 (-0.84%) | 354.51 | 367.29 | 397.54K |
| 2024-04-30 | 368.30 | 362.53 | ↓$5.77 (-1.57%) | 360.93 | 368.32 | 453.29K |
| 2024-04-29 | 371.83 | 369.61 | ↓$2.22 (-0.60%) | 364.53 | 372.56 | 379.60K |
| 2024-04-26 | 366.08 | 371.17 | ↑$5.09 (1.39%) | 364.42 | 377.61 | 437.34K |
| 2024-04-25 | 367.62 | 370.00 | ↑$2.38 (0.65%) | 358.43 | 380.23 | 1.07M |
| 2024-04-24 | 371.83 | 377.39 | ↑$5.56 (1.50%) | 371.83 | 378.72 | 550.35K |
| 2024-04-23 | 368.13 | 374.99 | ↑$6.86 (1.86%) | 366.38 | 379.16 | 503.44K |
| 2024-04-22 | 363.82 | 365.88 | ↑$2.06 (0.57%) | 361.57 | 368.89 | 299.93K |
| 2024-04-19 | 362.91 | 361.13 | ↓$1.78 (-0.49%) | 360.94 | 365.64 | 329.06K |
| 2024-04-18 | 365.16 | 362.91 | ↓$2.25 (-0.62%) | 362.67 | 369.36 | 235.51K |
| 2024-04-17 | 374.41 | 364.15 | ↓$10.26 (-2.74%) | 363.91 | 375.99 | 322.69K |
| 2024-04-16 | 373.03 | 369.98 | ↓$3.05 (-0.82%) | 368.00 | 374.74 | 375.09K |
| 2024-04-15 | 382.77 | 373.60 | ↓$9.17 (-2.40%) | 372.49 | 385.12 | 259.52K |
| 2024-04-12 | 375.98 | 380.20 | ↑$4.22 (1.12%) | 373.64 | 380.54 | 398.94K |
| 2024-04-11 | 379.95 | 379.14 | ↓$0.81 (-0.21%) | 378.26 | 385.66 | 445.06K |
| 2024-04-10 | 388.96 | 381.35 | ↓$7.61 (-1.96%) | 381.11 | 389.82 | 479.55K |
| 2024-04-09 | 397.95 | 400.08 | ↑$2.13 (0.54%) | 396.85 | 402.45 | 280.13K |
| 2024-04-08 | 398.61 | 396.83 | ↓$1.78 (-0.45%) | 396.09 | 400.76 | 221.05K |
| 2024-04-05 | 393.48 | 396.25 | ↑$2.77 (0.70%) | 391.88 | 398.25 | 247.63K |
| 2024-04-04 | 397.93 | 395.18 | ↓$2.75 (-0.69%) | 393.69 | 401.96 | 374.11K |
| 2024-04-03 | 390.47 | 392.01 | ↑$1.54 (0.39%) | 388.80 | 394.80 | 314.11K |
| 2024-04-02 | 396.95 | 391.68 | ↓$5.27 (-1.33%) | 387.65 | 396.95 | 397.45K |
| 2024-04-01 | 403.00 | 401.30 | ↓$1.70 (-0.42%) | 398.12 | 403.61 | 341.69K |
| 2024-03-28 | 406.00 | 403.50 | ↓$2.50 (-0.62%) | 401.12 | 410.60 | 711.59K |
| 2024-03-27 | 406.57 | 414.62 | ↑$8.05 (1.98%) | 403.24 | 415.05 | 262.68K |
| 2024-03-26 | 411.39 | 402.56 | ↓$8.83 (-2.15%) | 402.14 | 414.34 | 252.16K |
| 2024-03-25 | 414.30 | 408.17 | ↓$6.13 (-1.48%) | 407.08 | 418.32 | 413.62K |
| 2024-03-22 | 419.37 | 416.38 | ↓$2.99 (-0.71%) | 415.53 | 420.00 | 230.15K |
Create an account or log in to view more rows.
$POOL Who’s still buying calls?
$POOL nice!!!
$POOL Beautiful!! 😀
$POOL come to papa
$POOL great sale!!!! Buy buy buy
$POOL Guys when can we expect that 30% drop?
$POOL LOL
$POOL the end is near
$POOL always with good potential for a long term Hodl
$POOL due for a spike!