Pool Corporation (POOL) Historical Stock Data
344.28 ↑3.96 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POOL is up 0.04% a day on average. There have been 16 days where Pool Corporation closed green and 14 days where POOL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 341.64 | 344.28 | ↑$2.64 (0.77%) | 340.56 | 348.18 | 325.32K |
2025-02-13 | 337.78 | 340.32 | ↑$2.54 (0.75%) | 334.67 | 342.48 | 327.29K |
2025-02-12 | 331.16 | 335.45 | ↑$4.29 (1.30%) | 329.61 | 336.40 | 381.58K |
2025-02-11 | 332.01 | 336.35 | ↑$4.34 (1.31%) | 331.21 | 340.38 | 248.61K |
2025-02-10 | 333.95 | 334.32 | ↑$0.37 (0.11%) | 330.33 | 336.73 | 290.84K |
2025-02-07 | 337.23 | 331.71 | ↓$5.52 (-1.64%) | 329.73 | 338.11 | 283.09K |
2025-02-06 | 340.00 | 338.01 | ↓$1.99 (-0.59%) | 335.82 | 343.10 | 214.64K |
2025-02-05 | 341.19 | 339.20 | ↓$1.99 (-0.58%) | 336.60 | 342.16 | 280.65K |
2025-02-04 | 332.86 | 339.35 | ↑$6.49 (1.95%) | 332.86 | 342.46 | 340.80K |
2025-02-03 | 338.26 | 337.50 | ↓$0.76 (-0.22%) | 331.90 | 341.72 | 355.33K |
2025-01-31 | 346.30 | 344.25 | ↓$2.05 (-0.59%) | 343.48 | 350.27 | 406.04K |
2025-01-30 | 348.48 | 348.62 | ↑$0.14 (0.04%) | 346.84 | 351.96 | 219.11K |
2025-01-29 | 348.36 | 344.70 | ↓$3.66 (-1.05%) | 343.43 | 350.40 | 247.88K |
2025-01-28 | 356.48 | 350.15 | ↓$6.33 (-1.78%) | 348.07 | 356.48 | 367K |
2025-01-27 | 356.85 | 360.03 | ↑$3.18 (0.89%) | 352.34 | 361.66 | 331.85K |
2025-01-24 | 362.40 | 353.74 | ↓$8.66 (-2.39%) | 353.01 | 362.81 | 277.45K |
2025-01-23 | 360.35 | 362.06 | ↑$1.71 (0.47%) | 357.15 | 364.72 | 269.91K |
2025-01-22 | 356.27 | 359.93 | ↑$3.66 (1.03%) | 351.98 | 360.52 | 310.11K |
2025-01-21 | 353.32 | 359.18 | ↑$5.86 (1.66%) | 352.96 | 360.68 | 276.47K |
2025-01-17 | 353.29 | 350.26 | ↓$3.03 (-0.86%) | 350.12 | 355.48 | 329.86K |
2025-01-16 | 343.66 | 349.54 | ↑$5.88 (1.71%) | 338.58 | 349.88 | 277.60K |
2025-01-15 | 347.63 | 344.57 | ↓$3.06 (-0.88%) | 342.40 | 349.36 | 291.39K |
2025-01-14 | 335.76 | 339.68 | ↑$3.92 (1.17%) | 334.89 | 341.32 | 351.37K |
2025-01-13 | 325.39 | 334.43 | ↑$9.04 (2.78%) | 325.39 | 335.00 | 568.07K |
2025-01-10 | 320.93 | 326.40 | ↑$5.47 (1.70%) | 320.87 | 329.89 | 529.74K |
2025-01-08 | 325.46 | 324.79 | ↓$0.67 (-0.21%) | 321.77 | 327.19 | 503.63K |
2025-01-07 | 332.82 | 327.97 | ↓$4.85 (-1.46%) | 326.75 | 334.99 | 436.67K |
2025-01-06 | 338.30 | 332.51 | ↓$5.79 (-1.71%) | 332.21 | 342.11 | 385.83K |
2025-01-03 | 335.67 | 337.27 | ↑$1.60 (0.48%) | 331.62 | 337.48 | 281.11K |
2025-01-02 | 343.11 | 332.87 | ↓$10.24 (-2.98%) | 331.31 | 346.05 | 407.77K |
Create an account or log in to view more rows.
$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
$POOL what happens?
$POOL I like it
$POOL where’s the WSB guys at? Still sleeping?