Canada markets open in 1 minute

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
356.42-0.52 (-0.15%)
At close: 04:00PM EDT
359.53 +3.11 (+0.87%)
Pre-Market: 06:48AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022357.61359.88353.26356.42356.42300,100
Jun 24, 2022355.34365.02354.45356.94356.94583,900
Jun 23, 2022336.48353.56335.79353.03353.03385,300
Jun 22, 2022330.06337.22324.14335.78335.78419,700
Jun 21, 2022336.00340.39331.69332.76332.76342,300
Jun 17, 2022334.05339.56331.32332.93332.93538,000
Jun 16, 2022345.86345.86329.65332.18332.18490,600
Jun 15, 2022351.19361.68346.08353.82353.82524,900
Jun 14, 2022367.48368.70337.29349.44349.44931,100
Jun 13, 2022373.74380.77366.68368.87368.87584,300
Jun 10, 2022407.53409.31383.06385.03385.03519,100
Jun 09, 2022401.47421.91401.47416.39416.39477,600
Jun 08, 2022408.95412.27405.34406.87406.87197,100
Jun 07, 2022408.73412.15402.01410.80410.80350,600
Jun 06, 2022410.00413.34404.40411.61411.61318,700
Jun 03, 2022407.86414.99405.36407.27407.27331,300
Jun 02, 2022393.63415.01393.63414.51414.51225,000
Jun 01, 2022399.96403.24387.65393.04393.04339,500
May 31, 2022406.64406.64395.38398.62398.62770,500
May 27, 2022402.46409.07397.59406.00406.00534,000
May 26, 2022398.77403.48394.43400.86400.86702,800
May 25, 2022386.42397.81379.09393.49393.49563,000
May 24, 2022403.37404.95382.52389.20389.20440,500
May 23, 2022404.76409.52399.93404.76404.76592,300
May 20, 2022396.32408.17394.86405.58405.58826,800
May 19, 2022382.93403.51382.29393.46393.46461,300
May 18, 2022398.70399.95385.04387.31387.31397,400
May 17, 2022405.25409.79394.47405.21405.21315,700
May 16, 2022408.57408.57396.63401.18401.18300,600
May 13, 2022405.49413.18405.37411.16411.16338,800
May 13, 20221 Dividend
May 12, 2022377.52403.93377.52403.75402.75500,500
May 11, 2022393.44400.09380.10381.41380.47498,600
May 10, 2022406.99411.32382.50395.94394.96539,200
May 09, 2022390.00402.25387.47399.84398.85426,600
May 06, 2022394.62400.69380.39394.30393.32447,400
May 05, 2022412.60414.31394.92400.56399.57508,500
May 04, 2022405.00418.31392.62416.92415.89392,500
May 03, 2022413.82416.32401.96406.16405.15477,700
May 02, 2022406.47414.03399.37412.08411.06445,000
Apr 29, 2022413.35421.50404.29405.22404.22318,200
Apr 28, 2022409.11420.00401.70417.66416.63391,000
Apr 27, 2022415.89427.29404.91404.95403.95419,800
Apr 26, 2022426.12428.81415.15415.48414.45362,900
Apr 25, 2022415.50429.53405.98427.64426.58529,400
Apr 22, 2022422.70428.86415.70415.74414.71504,900
Apr 21, 2022452.50473.98426.44427.19426.13966,100
Apr 20, 2022435.51437.72431.62431.82430.75472,200
Apr 19, 2022415.64430.91413.98429.79428.73273,000
Apr 18, 2022411.19416.56404.55410.49409.47282,800
Apr 14, 2022425.19431.18413.74414.06413.03224,300
Apr 13, 2022410.97422.62409.43421.44420.40300,200
Apr 12, 2022419.59428.79410.35410.97409.95216,300
Apr 11, 2022419.49419.49408.54415.04414.01549,700
Apr 08, 2022425.05429.96420.51422.09421.04305,400
Apr 07, 2022416.38431.44414.64425.68424.63375,000
Apr 06, 2022426.45429.14406.29419.91418.87552,400
Apr 05, 2022431.69443.66429.07433.54432.47408,000
Apr 04, 2022426.17435.39422.05430.74429.67366,700
Apr 01, 2022425.93430.03422.01425.03423.98418,400
Mar 31, 2022452.31458.23420.60422.85421.80673,000
Mar 30, 2022453.77454.29443.65449.44448.33273,600
Mar 29, 2022449.49466.42445.81454.49453.36341,600
Mar 28, 2022433.40440.65426.23440.25439.16375,400
Mar 25, 2022451.26453.11428.06431.24430.17425,200
Mar 24, 2022461.00461.88445.67450.52449.40326,600
Mar 23, 2022472.43475.00456.71460.13458.99307,300
Mar 22, 2022476.60482.19471.35476.88475.70285,300
Mar 21, 2022485.33488.47470.84475.82474.64234,400
Mar 18, 2022471.73488.75467.85487.41486.20471,000
Mar 17, 2022468.00475.42464.04475.15473.97216,200
Mar 16, 2022456.32469.28455.21467.71466.55348,400
Mar 15, 2022445.66454.64440.27452.81451.69185,000
Mar 14, 2022444.04447.85436.59441.08439.99230,800
Mar 11, 2022457.87457.87441.60442.10441.01220,500
Mar 10, 2022449.90455.98442.58452.08450.96212,800
Mar 09, 2022445.74462.92441.49456.74455.61360,700
Mar 09, 20220.8 Dividend
Mar 08, 2022451.49462.29436.16437.00435.12377,000
Mar 07, 2022465.96465.96450.01451.55449.61393,700
Mar 04, 2022469.00469.45451.55465.81463.81387,200
Mar 03, 2022477.61483.43465.14469.45467.43387,600
Mar 02, 2022463.25480.93462.92475.48473.43447,600
Mar 01, 2022456.64465.54456.64462.51460.52447,200
Feb 28, 2022441.20460.35441.20458.58456.61610,900
Feb 25, 2022436.07452.31433.11449.39447.46443,300
Feb 24, 2022401.99436.66401.51436.07434.19498,700
Feb 23, 2022430.92433.44413.57415.42413.63442,600
Feb 22, 2022452.50456.94427.39430.12428.27579,200
Feb 18, 2022447.82469.79446.98454.83452.87678,400
Feb 17, 2022465.00467.52444.77445.92444.00820,800
Feb 16, 2022459.50460.77454.69460.18458.20464,900
Feb 15, 2022456.04467.05451.64459.57457.59299,700
Feb 14, 2022445.74453.37444.71450.94449.00366,400
Feb 11, 2022454.60458.84440.55446.55444.63246,800
Feb 10, 2022455.02465.03450.70453.68451.73207,500
Feb 09, 2022461.13470.55459.15465.04463.04246,000
Feb 08, 2022448.42456.02441.75452.17450.22313,200
Feb 07, 2022451.77455.60445.24449.10447.17356,800
Feb 04, 2022455.93457.71447.47448.62446.69370,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...