Canada markets closed

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
371.86+13.37 (+3.73%)
At close: 04:00PM EDT
372.00 +0.14 (+0.04%)
After hours: 05:39PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 2024362.18373.92362.12371.86371.86502,848
Sept 16, 2024357.21361.62356.65358.49358.49187,300
Sept 13, 2024349.99358.20349.08356.02356.02191,300
Sept 12, 2024346.13347.51341.52346.49346.49202,100
Sept 11, 2024345.66346.18337.00345.91345.91225,500
Sept 10, 2024346.38348.54343.87346.40346.40268,900
Sept 09, 2024344.00351.28342.64346.48346.48431,700
Sept 06, 2024342.82346.47339.91341.37341.37356,100
Sept 05, 2024345.44345.44340.62341.97341.97290,300
Sept 04, 2024338.58345.11337.36344.53344.53390,000
Sept 03, 2024350.53352.10339.72340.00340.00429,700
Aug 30, 2024352.27354.87349.77351.62351.62454,900
Aug 29, 2024353.79355.71348.82350.82350.82177,800
Aug 28, 2024350.78353.70349.12349.63349.63164,000
Aug 27, 2024354.11355.71350.06351.92351.92188,100
Aug 26, 2024360.00362.26356.07356.62356.62176,200
Aug 23, 2024350.00358.82348.17358.52358.52182,500
Aug 22, 2024349.17351.00345.30348.08348.08172,100
Aug 21, 2024349.99351.75345.03351.00351.00221,200
Aug 20, 2024345.07349.12345.07346.10346.10186,900
Aug 19, 2024345.28347.56343.95345.59345.59199,000
Aug 16, 2024345.98350.88344.91345.28345.28193,600
Aug 15, 2024348.80350.84342.82347.09347.09345,800
Aug 15, 20241.2 Dividend
Aug 14, 2024348.61349.77343.89344.04342.84265,100
Aug 13, 2024345.09349.85343.67347.90346.69358,200
Aug 12, 2024349.21349.64341.12344.07342.87317,400
Aug 09, 2024350.73350.93347.40349.21347.99252,800
Aug 08, 2024350.50357.34349.10350.73349.51390,100
Aug 07, 2024356.25360.29348.92349.26348.04435,900
Aug 06, 2024352.31358.89348.94354.53353.29379,300
Aug 05, 2024344.20356.82335.57349.83348.61524,500
Aug 02, 2024357.87357.87348.91353.39352.16514,500
Aug 01, 2024372.91377.37361.57365.56364.28539,600
Jul 31, 2024374.61382.76368.59374.04372.74426,800
Jul 30, 2024369.21373.60368.36372.50371.20443,300
Jul 29, 2024371.14374.13366.31369.13367.84447,200
Jul 26, 2024364.55374.88361.85371.82370.52787,200
Jul 25, 2024350.00363.35339.18359.94358.681,077,800
Jul 24, 2024336.35336.87326.19327.19326.05429,800
Jul 23, 2024331.57338.26329.60338.06336.88358,900
Jul 22, 2024331.00332.11323.55331.57330.41322,300
Jul 19, 2024330.64331.75323.81328.52327.37299,400
Jul 18, 2024333.41341.88330.01330.64329.49402,600
Jul 17, 2024332.76340.88331.03336.43335.26426,400
Jul 16, 2024327.40340.00325.00336.90335.72523,300
Jul 15, 2024329.14336.94325.63327.04325.90475,500
Jul 12, 2024319.81332.29319.26328.40327.25799,600
Jul 11, 2024303.79320.36303.79317.36316.25714,200
Jul 10, 2024298.84299.69294.46298.87297.83585,800
Jul 09, 2024303.73307.01293.51296.17295.14520,800
Jul 08, 2024300.03305.50299.91304.48303.42430,700
Jul 05, 2024301.09302.00298.10299.78298.73324,800
Jul 03, 2024300.95303.48298.07301.09300.04316,000
Jul 02, 2024308.69308.69300.49301.40300.35351,500
Jul 01, 2024307.33310.21304.73307.69306.62472,300
Jun 28, 2024308.85312.29306.05307.33306.26795,700
Jun 27, 2024310.56311.08306.09307.57306.50582,800
Jun 26, 2024307.09314.06306.03312.28311.19463,800
Jun 25, 2024299.24320.00299.24310.74309.661,978,300
Jun 24, 2024338.50340.84334.16337.91336.73564,000
Jun 21, 2024334.00338.16329.76337.92336.74771,600
Jun 20, 2024337.41337.41331.31333.49332.33446,100
Jun 18, 2024340.83343.00337.47337.89336.71312,700
Jun 17, 2024338.63343.99338.63343.18341.98325,000
Jun 14, 2024340.56343.60336.86341.31340.12224,400
Jun 13, 2024346.29346.29337.05343.00341.80276,900
Jun 12, 2024350.79361.30341.87346.73345.52495,000
Jun 11, 2024342.05346.15338.85342.61341.41279,700
Jun 10, 2024338.09343.43337.60342.40341.21273,200
Jun 07, 2024343.21344.66339.82340.86339.67327,600
Jun 06, 2024355.10357.03346.53346.98345.77296,300
Jun 05, 2024356.07358.93352.10356.00354.76205,000
Jun 04, 2024358.28358.28351.97354.09352.85251,700
Jun 03, 2024364.29364.69355.16361.13359.87247,900
May 31, 2024356.82364.04354.70363.55362.28383,700
May 30, 2024351.69359.32351.55356.13354.89504,200
May 29, 2024354.98357.34350.71351.14349.92454,200
May 28, 2024363.73366.10355.07357.65356.40325,900
May 24, 2024366.48367.69362.14362.46361.20243,400
May 23, 2024367.54367.54357.54365.09363.82382,300
May 22, 2024371.72374.98365.77367.60366.32304,900
May 21, 2024368.29371.50363.47371.14369.85226,300
May 20, 2024366.71370.96365.47368.29367.01204,600
May 17, 2024369.62369.99364.03366.90365.62220,800
May 16, 2024382.42382.42369.21369.23367.94336,100
May 15, 2024377.49383.89374.74383.07381.73315,100
May 15, 20241.2 Dividend
May 14, 2024377.68378.52374.43377.50374.99228,200
May 13, 2024377.76378.62372.05373.09370.61231,300
May 10, 2024372.30377.26370.06374.21371.72255,800
May 09, 2024365.43373.46364.54373.00370.52210,100
May 08, 2024369.67370.12361.63365.82363.39272,100
May 07, 2024372.57377.12372.01372.68370.20309,600
May 06, 2024367.15371.24363.88370.77368.30340,300
May 03, 2024366.59371.31364.27364.65362.22430,000
May 02, 2024365.41368.00357.61360.11357.71368,800
May 01, 2024362.53367.29354.51359.50357.11397,500
Apr 30, 2024368.30368.32360.93362.53360.12453,300
Apr 29, 2024371.83372.56364.53369.61367.15379,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...