Pool Corporation (POOL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 277.05 | 277.05 | 266.00 | 267.06 | -3.66% | 1,342,300 |
| 2025-10-30 | 282.97 | 284.98 | 276.50 | 277.20 | -2.24% | 631,800 |
| 2025-10-29 | 286.51 | 290.02 | 282.62 | 283.55 | -1.18% | 838,300 |
| 2025-10-28 | 291.44 | 293.27 | 286.52 | 286.95 | -2.25% | 498,200 |
| 2025-10-27 | 295.85 | 297.50 | 289.73 | 293.56 | -0.06% | 576,400 |
| 2025-10-24 | 300.45 | 301.69 | 292.74 | 293.75 | -2.18% | 759,300 |
| 2025-10-23 | 297.55 | 303.40 | 290.23 | 300.31 | +0.91% | 1,120,300 |
| 2025-10-22 | 300.78 | 303.69 | 296.34 | 297.59 | -1.67% | 981,400 |
| 2025-10-21 | 294.95 | 305.63 | 293.60 | 302.63 | +2.91% | 797,800 |
| 2025-10-20 | 290.73 | 297.15 | 290.58 | 294.07 | +1.33% | 599,800 |
| 2025-10-17 | 289.12 | 293.01 | 287.75 | 290.21 | +0.01% | 663,900 |
| 2025-10-16 | 291.50 | 291.51 | 287.45 | 290.17 | -0.09% | 628,600 |
| 2025-10-15 | 289.96 | 296.95 | 287.19 | 290.44 | -1.70% | 571,700 |
| 2025-10-14 | 288.64 | 299.51 | 288.36 | 295.46 | +1.28% | 574,400 |
| 2025-10-13 | 291.55 | 293.74 | 288.00 | 291.73 | +0.63% | 467,100 |
| 2025-10-10 | 296.79 | 298.67 | 289.11 | 289.91 | -2.14% | 602,700 |
| 2025-10-09 | 301.14 | 301.14 | 295.28 | 296.24 | -1.82% | 392,100 |
| 2025-10-08 | 300.04 | 303.08 | 297.60 | 301.72 | +0.21% | 510,400 |
| 2025-10-07 | 306.37 | 306.89 | 300.37 | 301.09 | -2.02% | 366,100 |
| 2025-10-06 | 310.42 | 310.99 | 304.86 | 307.29 | -0.75% | 520,600 |
| 2025-10-03 | 311.98 | 313.75 | 308.91 | 309.61 | -0.78% | 319,800 |
| 2025-10-02 | 308.26 | 312.40 | 306.72 | 312.05 | +0.93% | 296,000 |
| 2025-10-01 | 309.47 | 312.88 | 307.99 | 309.18 | -0.29% | 380,200 |
| 2025-09-30 | 309.59 | 310.89 | 306.12 | 310.07 | -0.27% | 392,200 |
| 2025-09-29 | 308.28 | 311.80 | 304.43 | 310.90 | +1.65% | 636,400 |
| 2025-09-26 | 305.21 | 308.78 | 304.61 | 305.86 | +0.26% | 439,900 |
| 2025-09-25 | 308.75 | 311.17 | 303.40 | 305.08 | -1.81% | 458,700 |
| 2025-09-24 | 312.00 | 314.53 | 310.59 | 310.71 | -0.71% | 384,100 |
| 2025-09-23 | 312.23 | 314.52 | 309.00 | 312.94 | +0.10% | 467,700 |
| 2025-09-22 | 316.00 | 316.00 | 309.00 | 312.63 | -1.66% | 497,400 |
| 2025-09-19 | 325.12 | 325.57 | 316.88 | 317.92 | -2.21% | 1,986,000 |
| 2025-09-18 | 323.51 | 327.46 | 321.71 | 325.12 | +0.55% | 455,900 |
| 2025-09-17 | 329.18 | 336.15 | 321.50 | 323.33 | -1.51% | 533,700 |
| 2025-09-16 | 327.41 | 329.54 | 323.35 | 328.28 | +1.08% | 380,700 |
| 2025-09-15 | 325.84 | 326.29 | 320.61 | 324.78 | -0.37% | 401,000 |
| 2025-09-12 | 327.99 | 329.46 | 324.65 | 325.98 | -1.16% | 413,100 |
| 2025-09-11 | 320.27 | 330.65 | 318.34 | 329.80 | +3.34% | 425,800 |
| 2025-09-10 | 320.46 | 322.41 | 317.98 | 319.15 | -0.85% | 369,400 |
| 2025-09-09 | 330.95 | 330.95 | 319.40 | 321.87 | -3.52% | 492,200 |
| 2025-09-08 | 331.58 | 334.44 | 325.40 | 333.62 | +0.16% | 653,600 |
| 2025-09-05 | 319.21 | 334.60 | 317.41 | 333.09 | +5.47% | 988,500 |
| 2025-09-04 | 305.30 | 317.15 | 304.76 | 315.80 | +3.63% | 493,100 |
| 2025-09-03 | 303.85 | 304.99 | 299.99 | 304.74 | -0.11% | 449,700 |
| 2025-09-02 | 306.45 | 308.00 | 303.40 | 305.07 | -1.82% | 321,000 |
| 2025-08-29 | 316.04 | 317.55 | 310.15 | 310.71 | -1.35% | 441,200 |
| 2025-08-28 | 318.08 | 319.04 | 312.13 | 314.97 | -0.91% | 365,100 |
| 2025-08-27 | 316.45 | 321.05 | 315.99 | 317.85 | -0.17% | 301,300 |
| 2025-08-26 | 320.38 | 322.01 | 317.71 | 318.38 | -0.95% | 527,300 |
| 2025-08-25 | 321.97 | 322.56 | 318.43 | 321.43 | -0.71% | 374,500 |
| 2025-08-22 | 309.77 | 328.29 | 308.78 | 323.73 | +4.89% | 736,500 |
| 2025-08-21 | 312.02 | 312.02 | 306.04 | 308.63 | -2.01% | 511,800 |
| 2025-08-20 | 323.90 | 326.15 | 314.43 | 314.95 | -3.03% | 482,100 |
| 2025-08-19 | 318.42 | 328.76 | 317.45 | 324.78 | +2.75% | 497,200 |
| 2025-08-18 | 321.75 | 322.92 | 315.79 | 316.08 | -1.76% | 440,800 |
| 2025-08-15 | 331.47 | 333.95 | 320.00 | 321.75 | -1.33% | 870,400 |
| 2025-08-14 | 324.09 | 328.67 | 320.47 | 326.09 | -1.40% | 611,100 |
| 2025-08-13 | 313.98 | 331.23 | 313.96 | 330.73 | +5.72% | 470,200 |
| 2025-08-12 | 306.93 | 313.49 | 306.51 | 312.85 | +2.02% | 319,300 |
| 2025-08-11 | 305.12 | 308.83 | 301.24 | 306.65 | +0.32% | 365,600 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Pool Corporation's (POOL) latest close?
206.31 on 2026-08-07, from the Closelook data lake's daily price record.
What is POOL's 52-week high and low?
336.15 high and 172.68 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.