Pool Corporation (POOL) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +17.8% vs the 50-day and +2.3% vs the 200-day average, 26.4% below the 52-week high and +34.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Pool Corporation trades 17.8% above its 50-day and 2.3% above its 200-day moving average. (as of 2026-10-30)

Pool Corporation distributes swimming pool supplies, equipment, and related outdoor products across the United States and abroad. Its range covers maintenance chemicals, replacement parts, building materials for pool construction, irrigation components, and commercial pool equipment, alongside hot tubs, pool kits, and outdoor leisure items such as grills.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the POOL overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	206.00	209.27	204.01	205.95	+0.90%	733,324
2026-10-29	196.52	204.15	196.01	204.12	+4.36%	611,000
2026-10-28	192.48	195.87	190.66	195.59	+0.35%	784,500
2026-10-27	195.23	196.59	192.94	194.90	-0.17%	692,200
2026-10-26	195.05	199.58	193.92	195.23	-1.93%	932,200
2026-10-23	194.10	200.69	192.14	199.08	+0.95%	1,385,800
2026-10-22	175.30	197.36	175.30	197.21	+14.36%	2,194,900
2026-10-21	171.39	173.88	170.41	172.44	+0.43%	791,200
2026-10-20	168.23	173.52	167.72	171.71	+2.17%	540,000
2026-10-19	171.48	171.48	167.70	168.07	-2.61%	597,500
2026-10-16	170.06	173.17	168.75	172.57	+2.04%	1,021,500
2026-10-15	160.58	171.77	160.58	169.12	+6.96%	1,339,500
2026-10-14	159.45	159.83	155.16	158.12	-1.54%	596,900
2026-10-13	161.00	161.99	157.85	160.60	+1.19%	600,600
2026-10-12	159.76	160.48	158.14	158.71	-0.52%	521,300
2026-10-09	158.71	159.82	156.59	159.54	+0.89%	682,000
2026-10-08	153.38	158.63	152.70	158.14	+2.60%	1,051,800
2026-10-07	158.03	158.03	153.55	154.14	-2.59%	822,300
2026-10-06	160.00	162.17	157.75	158.24	-0.70%	755,200
2026-10-05	161.42	161.42	157.40	159.35	-1.28%	855,500
2026-10-02	162.75	163.99	159.79	161.42	+0.47%	632,300
2026-10-01	161.65	162.33	158.40	160.67	-0.74%	739,600
2026-09-30	164.06	164.62	161.34	161.87	-0.40%	690,100
2026-09-29	163.00	164.45	161.85	162.52	-0.48%	614,100
2026-09-28	164.37	164.50	160.51	163.31	-0.97%	723,600
2026-09-25	162.00	165.19	161.38	164.91	+1.98%	879,600
2026-09-24	167.17	167.82	160.38	161.71	-2.94%	1,381,900
2026-09-23	168.05	168.28	164.90	166.61	-1.18%	633,100
2026-09-22	169.91	171.29	167.56	168.60	+0.40%	789,700
2026-09-21	168.50	170.32	166.50	167.92	-0.02%	819,600
2026-09-18	167.24	168.66	165.63	167.96	+0.18%	2,181,300
2026-09-17	170.73	172.36	165.63	167.65	-0.07%	833,700
2026-09-16	167.83	172.89	167.02	167.76	+0.54%	762,500
2026-09-15	171.53	171.97	165.37	166.86	-2.85%	1,025,900
2026-09-14	173.21	175.03	171.17	171.76	-0.74%	760,200
2026-09-11	176.89	177.74	172.60	173.04	-1.55%	906,100
2026-09-10	177.91	177.95	173.47	175.76	-1.21%	709,000
2026-09-09	176.18	181.27	175.45	177.92	+0.33%	734,300
2026-09-08	183.69	183.73	177.19	177.34	-4.25%	563,300
2026-09-04	182.15	186.39	182.15	185.22	+0.62%	587,300
2026-09-03	183.19	185.16	181.05	184.07	+0.59%	828,800
2026-09-02	181.79	186.49	180.73	182.99	+0.13%	613,400
2026-09-01	185.13	186.72	181.56	182.76	-2.02%	945,000
2026-08-31	185.94	188.00	184.35	186.52	-0.82%	567,800
2026-08-28	185.79	188.74	184.66	188.07	+1.08%	545,100
2026-08-27	186.28	188.59	184.18	186.06	-1.23%	482,200
2026-08-26	186.14	189.02	185.90	188.38	+1.08%	437,600
2026-08-25	187.59	188.61	184.22	186.36	-1.00%	542,897
2026-08-24	189.53	190.81	186.43	188.24	+0.14%	554,255
2026-08-21	190.79	191.55	187.83	187.98	-1.23%	502,500
2026-08-20	192.61	193.56	189.19	190.33	-2.89%	404,200
2026-08-19	189.25	197.78	188.49	195.99	+4.53%	478,800
2026-08-18	192.01	193.49	187.36	187.50	-1.56%	557,400
2026-08-17	193.32	193.46	187.27	190.47	-2.24%	901,200
2026-08-14	201.69	201.69	194.47	194.84	-2.86%	503,800
2026-08-13	199.22	202.59	197.54	200.57	+0.58%	511,400
2026-08-12	200.62	201.88	196.12	199.41	-1.04%	599,400
2026-08-11	199.42	204.99	199.42	201.50	+0.76%	558,900
2026-08-10	204.28	204.32	198.51	199.98	-3.07%	768,800
2026-08-07	201.81	209.78	200.95	206.31	+2.60%	658,500
2026-08-06	204.01	205.70	200.14	201.08	-2.69%	578,800
2026-08-05	202.60	206.97	201.64	206.63	+1.57%	491,300
2026-08-04	196.71	203.63	195.07	203.44	+4.02%	616,200
2026-08-03	190.59	195.73	188.30	195.58	+5.31%	731,300
2026-07-31	190.17	192.12	184.88	185.71	-2.61%	1,007,500
2026-07-30	190.00	190.80	184.51	190.68	-1.43%	843,700
2026-07-29	190.86	197.00	188.50	193.45	+0.67%	1,040,100
2026-07-28	186.61	192.81	185.88	192.16	+4.09%	1,341,800
2026-07-27	185.57	189.12	182.72	184.61	+0.46%	957,700
2026-07-24	183.33	186.42	178.52	183.77	+0.24%	1,125,100
2026-07-23	203.74	204.40	180.81	183.33	-6.55%	2,056,100
2026-07-22	196.72	200.00	194.24	196.19	-0.09%	1,175,300
2026-07-21	198.80	200.37	195.38	196.36	-2.32%	897,100
2026-07-20	200.76	202.10	194.08	201.03	-0.07%	1,144,200
2026-07-17	208.85	212.41	200.38	201.17	-3.25%	607,600
2026-07-16	202.70	209.23	202.70	207.92	+2.74%	617,200
2026-07-15	195.89	203.73	193.34	202.37	-3.67%	1,193,500
2026-07-14	210.82	213.18	207.27	210.07	-0.36%	458,400
2026-07-13	211.92	214.70	209.08	210.82	+0.18%	611,300
2026-07-10	209.84	213.19	209.39	210.44	+1.19%	460,800
2026-07-09	203.18	210.48	201.39	207.97	+1.85%	605,300
2026-07-08	206.90	206.90	202.41	204.20	-2.59%	626,700
2026-07-07	215.55	217.94	208.79	209.62	-2.60%	619,300
2026-07-06	220.51	220.51	211.23	215.22	-1.94%	959,500
2026-07-02	215.93	221.02	215.48	219.47	+1.75%	585,200
2026-07-01	214.69	219.98	210.01	215.69	+0.37%	652,200
2026-06-30	211.62	216.30	210.24	214.90	+1.55%	737,900
2026-06-29	211.61	211.89	207.24	211.62	+0.00%	715,300
2026-06-26	207.60	213.35	207.53	211.61	+2.04%	1,224,100
2026-06-25	204.98	212.69	204.55	207.38	+0.98%	947,800
2026-06-24	194.98	206.28	194.98	205.36	+5.40%	877,900
2026-06-23	193.62	197.78	193.33	194.84	-0.39%	567,400
2026-06-22	197.55	198.03	194.05	195.61	-1.70%	821,200
2026-06-18	196.58	205.23	194.37	198.99	+2.39%	8,252,400
2026-06-17	198.08	204.00	192.48	194.34	-1.89%	1,020,300
2026-06-16	191.94	199.89	189.89	198.08	+3.69%	866,700
2026-06-15	196.00	198.53	190.22	191.03	-2.04%	993,300
2026-06-12	191.93	197.21	190.98	195.00	+1.38%	677,400
2026-06-11	190.35	193.87	186.31	192.34	+1.29%	1,030,200
2026-06-10	192.90	196.46	189.07	189.89	-1.31%	907,800
2026-06-09	180.50	194.78	179.87	192.42	+6.34%	1,587,300
2026-06-08	182.74	184.05	179.28	180.95	-2.46%	1,168,300
2026-06-05	183.46	188.53	183.46	185.52	+1.26%	1,308,800
2026-06-04	184.45	187.83	181.17	183.22	+1.40%	746,900
2026-06-03	181.06	182.13	176.80	180.69	+0.61%	747,200
2026-06-02	181.16	182.17	177.45	179.60	-1.36%	857,000
2026-06-01	181.12	184.52	178.40	182.07	+0.37%	882,400
2026-05-29	183.29	185.69	181.22	181.40	-1.79%	732,700
2026-05-28	182.57	185.27	180.72	184.70	+0.16%	584,600
2026-05-27	184.40	190.00	183.54	184.41	+1.13%	736,000
2026-05-26	184.55	185.59	181.26	182.35	-1.24%	667,500
2026-05-22	181.54	186.90	180.69	184.64	+1.62%	552,500
2026-05-21	180.89	181.71	177.27	181.69	-0.08%	705,400
2026-05-20	177.82	182.30	175.01	181.83	+1.84%	744,200
2026-05-19	181.47	181.99	177.54	178.54	-1.57%	949,900
2026-05-18	175.34	181.84	172.68	181.39	+3.44%	1,275,800
2026-05-15	177.43	178.26	172.70	175.35	+0.06%	1,042,400
2026-05-14	174.85	177.32	173.62	175.24	-0.07%	901,200
2026-05-13	182.41	183.68	175.01	175.37	-3.82%	1,112,100
2026-05-12	184.90	186.08	181.10	182.33	-1.32%	901,000
2026-05-11	188.47	188.76	184.60	184.77	-1.60%	995,400
2026-05-08	190.44	192.28	184.50	187.77	-1.40%	827,300
2026-05-07	190.00	195.90	189.96	190.44	+1.25%	1,574,300
2026-05-06	191.30	195.06	187.90	188.09	+0.56%	1,135,900
2026-05-05	197.52	198.31	186.94	187.04	-7.97%	2,309,100
2026-05-04	205.41	207.63	202.71	203.23	-2.34%	537,400
2026-05-01	213.57	213.57	207.56	208.09	-2.45%	467,000
2026-04-30	213.80	217.90	212.25	213.32	+1.77%	651,300
2026-04-29	215.72	215.82	208.51	209.61	-3.08%	708,700
2026-04-28	225.48	225.97	214.98	216.28	-4.00%	978,700
2026-04-27	230.83	232.01	224.93	225.28	-3.13%	835,300
2026-04-24	229.02	234.86	226.70	232.55	+1.69%	1,018,500
2026-04-23	242.15	249.04	227.60	228.68	-2.37%	1,215,800
2026-04-22	234.85	235.43	231.52	234.22	+0.47%	1,091,000
2026-04-21	233.60	236.10	231.32	233.13	+0.45%	784,200
2026-04-20	226.00	232.67	224.50	232.09	+1.96%	484,800
2026-04-17	228.44	235.13	227.32	227.62	+0.88%	861,200
2026-04-16	226.80	229.78	225.08	225.64	-0.42%	779,500
2026-04-15	219.77	228.27	218.95	226.59	+3.95%	995,400
2026-04-14	217.33	220.46	216.60	217.98	+0.30%	429,200
2026-04-13	212.69	217.92	212.11	217.33	+1.13%	567,100
2026-04-10	214.56	215.90	211.70	214.91	+0.66%	472,800
2026-04-09	208.33	214.35	207.24	213.51	+1.94%	478,400
2026-04-08	208.63	211.44	207.97	209.45	+3.96%	613,600
2026-04-07	203.73	204.46	200.66	201.48	-1.57%	468,000
2026-04-06	201.67	204.85	199.62	204.69	+0.87%	430,000
2026-04-02	199.02	203.45	195.49	202.93	+1.42%	606,000
2026-04-01	202.48	203.83	199.92	200.08	-1.11%	738,300
2026-03-31	202.95	207.55	200.52	202.33	+0.92%	737,800
2026-03-30	200.01	203.79	197.14	200.49	+0.88%	801,900
2026-03-27	199.95	203.48	197.13	198.74	-1.14%	660,100
2026-03-26	201.26	204.88	198.80	201.04	-0.56%	734,000
2026-03-25	205.00	207.50	200.00	202.17	-0.53%	597,700
2026-03-24	202.45	205.15	198.93	203.24	-0.98%	617,600
2026-03-23	203.84	206.34	202.52	205.26	+2.46%	1,054,100
2026-03-20	203.65	204.12	197.68	200.34	-1.97%	1,380,800
2026-03-19	204.01	205.72	200.99	204.36	-0.69%	631,500
2026-03-18	210.55	211.26	205.68	205.77	-2.36%	644,100
2026-03-17	210.53	212.00	207.12	210.74	+0.94%	644,000
2026-03-16	206.81	210.17	206.48	208.78	+1.04%	721,900
2026-03-13	206.01	207.03	204.00	206.64	+1.23%	622,800
2026-03-12	208.06	210.76	203.80	204.12	-3.21%	674,300
2026-03-11	209.76	211.60	207.16	210.88	+0.96%	568,000
2026-03-10	214.66	216.02	208.00	208.88	-2.63%	764,500
2026-03-09	210.70	215.59	204.16	214.52	+0.40%	1,012,000
2026-03-06	215.80	216.41	211.19	213.66	-1.95%	592,400
2026-03-05	220.37	226.35	217.44	217.92	-1.08%	681,300
2026-03-04	221.35	222.00	217.03	220.31	-0.41%	686,100
2026-03-03	214.85	223.40	214.17	221.22	-0.35%	605,200
2026-03-02	222.40	222.94	215.00	222.00	-2.28%	881,800
2026-02-27	221.75	227.80	219.77	227.18	+1.73%	817,100
2026-02-26	219.25	223.97	217.23	223.31	+3.99%	858,600
2026-02-25	216.85	217.55	210.67	214.75	-1.16%	935,200
2026-02-24	219.61	223.95	217.11	217.26	-0.57%	962,600
2026-02-23	220.83	221.66	213.26	218.50	-1.41%	1,181,100
2026-02-20	218.02	222.49	211.56	221.62	+1.49%	1,686,700
2026-02-19	228.00	232.00	216.32	218.36	-14.48%	3,583,400
2026-02-18	253.82	258.36	250.50	255.33	-0.05%	732,300
2026-02-17	264.27	265.68	253.29	255.46	-3.90%	763,000
2026-02-13	269.74	272.53	265.23	265.83	-1.38%	604,000
2026-02-12	272.17	278.17	269.54	269.56	-0.71%	639,700
2026-02-11	267.59	272.24	265.00	271.48	+1.55%	835,300
2026-02-10	264.79	270.21	263.37	267.33	+1.81%	604,000
2026-02-09	264.39	265.44	260.55	262.57	-1.35%	635,500
2026-02-06	257.15	267.17	256.18	266.16	+3.35%	1,026,400
2026-02-05	260.53	261.87	255.89	257.54	-1.11%	511,300
2026-02-04	254.25	261.88	252.99	260.42	+2.95%	1,348,500
2026-02-03	253.70	262.27	251.71	252.95	-0.26%	852,800
2026-02-02	252.40	255.25	250.71	253.60	-0.19%	696,700
2026-01-30	253.94	256.04	250.06	254.09	-0.51%	512,400
2026-01-29	259.24	261.59	252.70	255.38	-1.20%	855,300
2026-01-28	263.68	265.55	257.66	258.48	-2.26%	780,300
2026-01-27	264.19	265.58	261.66	264.46	-0.62%	582,400
2026-01-26	266.54	266.76	262.79	266.10	+0.41%	608,200
2026-01-23	266.13	266.74	263.22	265.02	-0.67%	577,000
2026-01-22	267.32	269.96	265.86	266.82	+0.03%	521,700
2026-01-21	262.55	268.27	260.00	266.74	+2.32%	587,100
2026-01-20	262.24	263.90	258.50	260.69	-2.72%	1,016,500
2026-01-16	266.36	268.57	264.08	267.99	+0.14%	695,500
2026-01-15	265.12	268.72	263.32	267.61	+0.86%	587,600
2026-01-14	261.63	268.15	260.99	265.34	+1.28%	927,200
2026-01-13	257.82	262.40	256.45	261.98	+1.36%	892,600
2026-01-12	256.78	260.38	254.76	258.46	+2.45%	1,503,600
2026-01-09	245.00	253.04	242.34	252.28	+3.90%	1,050,400
2026-01-08	235.56	245.30	234.28	242.80	+2.44%	940,600
2026-01-07	239.78	241.00	235.04	237.01	-0.99%	678,600
2026-01-06	237.27	240.98	234.26	239.38	+1.32%	764,900
2026-01-05	229.51	238.98	228.95	236.25	+2.85%	1,044,600
2026-01-02	228.12	230.65	226.10	229.71	+0.42%	605,900
2025-12-31	230.28	231.14	228.75	228.75	-1.00%	436,300
2025-12-30	228.33	232.60	227.40	231.07	+0.76%	789,300
2025-12-29	231.17	232.30	228.19	229.33	-1.36%	734,000
2025-12-26	231.00	233.80	230.77	232.49	+0.54%	431,100
2025-12-24	230.35	233.03	228.51	231.24	+0.30%	407,600
2025-12-23	233.44	234.31	229.90	230.55	-0.75%	675,600
2025-12-22	231.68	234.00	231.06	232.30	+0.12%	665,300
2025-12-19	236.25	236.25	231.57	232.01	-1.84%	1,100,600
2025-12-18	237.56	241.26	233.71	236.36	+0.03%	914,100
2025-12-17	236.00	238.73	234.37	236.28	-0.16%	538,800
2025-12-16	238.57	239.60	234.37	236.67	-0.70%	545,700
2025-12-15	242.37	244.00	236.77	238.34	-0.80%	661,100
2025-12-12	241.69	245.22	239.40	240.27	-0.01%	486,300
2025-12-11	241.50	246.13	239.93	240.29	-0.12%	578,900
2025-12-10	234.11	241.61	233.48	240.58	+3.12%	689,900
2025-12-09	236.12	237.34	232.83	233.31	-1.52%	726,600
2025-12-08	240.44	240.44	234.70	236.92	-1.09%	538,900
2025-12-05	241.16	243.56	238.53	239.52	-0.99%	677,500
2025-12-04	246.37	248.05	240.83	241.92	-1.65%	519,400
2025-12-03	246.13	251.73	245.48	245.98	+0.51%	524,700
2025-12-02	244.50	247.34	241.26	244.73	+0.56%	708,800
2025-12-01	240.51	248.39	240.31	243.37	-0.09%	594,700
2025-11-28	246.31	246.40	243.34	243.60	-0.27%	202,900
2025-11-26	242.99	246.39	241.71	244.27	+0.16%	477,700
2025-11-25	238.82	246.12	238.51	243.89	+3.03%	813,800
2025-11-24	238.88	240.31	235.17	236.71	-1.36%	3,865,600
2025-11-21	232.34	243.42	229.81	239.98	+4.24%	914,300
2025-11-20	235.05	237.17	229.63	230.21	-1.57%	812,400
2025-11-19	240.24	241.83	231.53	233.88	-2.65%	939,900
2025-11-18	235.01	241.81	233.06	240.24	+1.01%	990,700
2025-11-17	242.83	244.99	237.25	237.84	-1.85%	796,300
2025-11-14	244.94	246.78	241.90	242.32	-1.47%	658,800
2025-11-13	248.87	252.64	244.63	245.93	-1.84%	1,210,700
2025-11-12	253.71	255.66	249.39	250.54	-1.48%	665,200
2025-11-11	250.87	255.23	248.17	254.31	+2.19%	699,800
2025-11-10	251.85	252.10	247.56	248.86	-1.25%	692,100
2025-11-07	247.94	252.81	245.25	252.01	+1.47%	1,065,700
2025-11-06	253.02	254.02	242.10	248.37	-1.84%	1,721,900
2025-11-05	257.36	257.39	250.85	253.03	-1.93%	1,399,900
2025-11-04	259.37	259.48	254.83	258.00	-0.57%	840,900
2025-11-03	267.10	267.51	258.63	259.48	-2.84%	856,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+9.47%). Worst month: Oct (-8.51%). Based on 5 years of daily data (2022–2026).

Jan+9.47%
Feb-3.10%
Mar-4.52%
Apr-1.84%
May-4.77%
Jun+4.99%
Jul+3.13%
Aug-3.34%
Sep-0.56%
Oct-8.51%
Nov+3.57%
Dec-3.61%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Pool Corporation's (POOL) latest close?

205.95 on 2026-10-30, from the Closelook data lake's daily price record.

What is POOL's 52-week high and low?

284.98 high and 152.70 low over the trailing 52 weeks, as of 2026-10-30.

What is Pool Corporation's strongest and weakest month historically?

Historically, POOL's strongest calendar month has been Jan (average +9.47%) and its weakest Oct (average -8.51%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on POOL?

Recovery attempt under the 200-day: Trades +17.8% vs the 50-day and +2.3% vs the 200-day average, 26.4% below the 52-week high and +34.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is POOL above its 50-day and 200-day moving averages?

Pool Corporation trades 17.8% above its 50-day and 2.3% above its 200-day moving average (17.3% above its 20-day). As of 2026-10-30.