Pool Corporation (POOL) Historical Stock Data
231.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POOL is down -0.39% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 230.35 | 231.24 | ↑$0.89 (0.39%) | 228.51 | 233.03 | 407.58K |
| 2025-12-23 | 233.44 | 230.55 | ↓$2.89 (-1.24%) | 229.90 | 234.31 | 675.61K |
| 2025-12-22 | 231.68 | 232.30 | ↑$0.62 (0.27%) | 231.06 | 234.00 | 665.37K |
| 2025-12-19 | 236.25 | 232.01 | ↓$4.24 (-1.79%) | 231.57 | 236.25 | 1.10M |
| 2025-12-18 | 237.56 | 236.36 | ↓$1.20 (-0.51%) | 233.71 | 241.26 | 0.91M |
| 2025-12-17 | 236.00 | 236.28 | ↑$0.28 (0.12%) | 234.37 | 238.73 | 538.82K |
| 2025-12-16 | 238.57 | 236.67 | ↓$1.90 (-0.80%) | 234.37 | 239.60 | 545.75K |
| 2025-12-15 | 242.37 | 238.34 | ↓$4.03 (-1.66%) | 236.77 | 244.00 | 661.08K |
| 2025-12-12 | 241.69 | 240.27 | ↓$1.42 (-0.59%) | 239.40 | 245.22 | 486.32K |
| 2025-12-11 | 241.50 | 240.29 | ↓$1.21 (-0.50%) | 239.93 | 246.13 | 578.90K |
| 2025-12-10 | 234.11 | 240.58 | ↑$6.47 (2.76%) | 233.48 | 241.61 | 690.21K |
| 2025-12-09 | 236.12 | 233.31 | ↓$2.81 (-1.19%) | 232.83 | 237.34 | 726.56K |
| 2025-12-08 | 240.44 | 236.92 | ↓$3.52 (-1.46%) | 234.70 | 240.44 | 538.93K |
| 2025-12-05 | 241.16 | 239.52 | ↓$1.64 (-0.68%) | 238.53 | 243.56 | 677.51K |
| 2025-12-04 | 246.37 | 241.92 | ↓$4.45 (-1.81%) | 240.83 | 248.05 | 519.42K |
| 2025-12-03 | 246.13 | 245.98 | ↓$0.15 (-0.06%) | 245.48 | 251.73 | 524.72K |
| 2025-12-02 | 244.50 | 244.73 | ↑$0.23 (0.10%) | 241.26 | 247.34 | 709.05K |
| 2025-12-01 | 240.51 | 243.37 | ↑$2.86 (1.19%) | 240.31 | 248.40 | 594.89K |
| 2025-11-28 | 246.31 | 243.60 | ↓$2.71 (-1.10%) | 243.34 | 246.40 | 202.86K |
| 2025-11-26 | 242.99 | 244.27 | ↑$1.29 (0.53%) | 241.71 | 246.39 | 477.73K |
| 2025-11-25 | 238.82 | 243.89 | ↑$5.07 (2.12%) | 238.51 | 246.12 | 813.81K |
| 2025-11-24 | 238.88 | 236.71 | ↓$2.17 (-0.91%) | 235.17 | 240.31 | 3.87M |
| 2025-11-21 | 232.34 | 239.98 | ↑$7.64 (3.29%) | 229.81 | 243.42 | 0.91M |
| 2025-11-20 | 235.05 | 230.21 | ↓$4.84 (-2.06%) | 229.63 | 237.17 | 812.45K |
| 2025-11-19 | 240.24 | 233.88 | ↓$6.36 (-2.65%) | 231.53 | 241.83 | 0.94M |
| 2025-11-18 | 235.01 | 240.24 | ↑$5.23 (2.23%) | 233.06 | 241.81 | 0.99M |
| 2025-11-17 | 242.83 | 237.84 | ↓$4.99 (-2.05%) | 237.25 | 244.99 | 796.32K |
| 2025-11-14 | 244.94 | 242.32 | ↓$2.62 (-1.07%) | 241.90 | 246.78 | 658.83K |
| 2025-11-13 | 248.87 | 245.93 | ↓$2.94 (-1.18%) | 244.63 | 252.64 | 1.21M |
| 2025-11-12 | 253.71 | 250.54 | ↓$3.17 (-1.25%) | 249.39 | 255.66 | 665.16K |
Create an account or log in to view more rows.
$POOL whats the news????
$POOL here to raid
$POOL headed back to all time highs shortly
$POOL back to business
$POOL rubbish
$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!