Canada Markets open in 7 hrs 47 mins

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
379.39+14.98 (+4.11%)
At close: 04:00PM EST
379.98 +0.59 (+0.16%)
After hours: 07:19PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 2023363.95380.21361.65379.39379.39468,900
Jan 26, 2023367.24369.77359.83364.41364.41209,600
Jan 25, 2023360.00364.84357.00363.50363.50323,000
Jan 24, 2023357.34367.36355.87364.26364.26439,600
Jan 23, 2023353.00359.45349.88359.28359.28270,900
Jan 20, 2023346.56353.15343.93352.74352.74335,700
Jan 19, 2023355.48357.89343.48344.78344.78566,600
Jan 18, 2023358.52367.50357.54359.65359.65923,200
Jan 17, 2023347.11355.56346.90353.97353.97451,300
Jan 13, 2023342.29351.80341.31349.09349.09308,500
Jan 12, 2023346.85347.82341.08346.79346.79479,400
Jan 11, 2023333.99343.85332.04342.81342.81602,300
Jan 10, 2023318.02325.50316.06325.06325.06350,400
Jan 09, 2023315.41328.58315.31317.81317.81486,900
Jan 06, 2023304.23315.58299.35315.31315.31514,300
Jan 05, 2023301.73305.03296.89303.00303.00332,900
Jan 04, 2023306.39306.39299.94304.43304.43363,200
Jan 03, 2023305.25309.83297.26300.83300.83368,100
Dec 30, 2022303.05304.69298.42302.33302.33250,000
Dec 29, 2022300.37308.54300.29306.92306.92268,900
Dec 28, 2022306.37308.66295.95296.48296.48196,900
Dec 27, 2022305.81307.61301.55306.01306.01206,500
Dec 23, 2022304.62306.85302.77305.60305.60207,600
Dec 22, 2022306.60306.80296.04305.08305.08331,800
Dec 21, 2022306.33311.68306.00311.68311.68358,400
Dec 20, 2022306.18306.35300.01303.77303.77328,000
Dec 19, 2022314.60315.72307.85308.14308.14380,400
Dec 16, 2022315.09316.36309.18313.02313.02957,100
Dec 15, 2022324.82329.68310.76320.04320.04590,100
Dec 14, 2022333.45342.42332.43334.81334.81608,700
Dec 13, 2022347.61349.97332.80335.47335.47405,800
Dec 12, 2022330.65334.35329.49331.12331.12542,100
Dec 09, 2022325.05332.60325.05331.01331.01526,700
Dec 08, 2022322.58330.15319.52329.23329.23605,300
Dec 07, 2022317.19326.29315.88321.08321.08258,300
Dec 06, 2022321.37322.07312.89317.99317.99358,500
Dec 05, 2022323.85325.00316.04320.11320.11444,900
Dec 02, 2022333.33333.33325.20330.43330.43470,400
Dec 01, 2022334.56338.69329.39338.13338.13427,200
Nov 30, 2022318.00330.85314.25329.41329.41830,100
Nov 29, 2022314.88321.16313.96320.75320.75314,100
Nov 28, 2022326.13329.02314.92315.23315.23326,900
Nov 25, 2022332.97334.60327.84328.82328.82229,100
Nov 23, 2022327.16335.11325.27332.39332.39403,900
Nov 22, 2022323.20326.96320.52326.43326.43269,400
Nov 21, 2022320.56323.43317.82320.24320.24288,900
Nov 18, 2022323.24324.76314.90321.98321.98484,200
Nov 17, 2022329.30329.32310.01319.60319.60663,500
Nov 16, 2022339.64345.00332.07337.45337.45422,400
Nov 15, 2022350.93352.77343.38346.25346.25470,800
Nov 14, 2022350.00352.42339.58340.89340.89604,700
Nov 11, 2022339.31360.34338.23351.36351.36769,300
Nov 10, 2022316.00343.24315.89339.31339.311,016,700
Nov 09, 2022303.54305.81299.11300.40300.40385,400
Nov 08, 2022306.00312.23302.15307.79307.79658,800
Nov 07, 2022294.64304.25292.07304.16304.16410,700
Nov 04, 2022295.48295.48283.81292.62292.62507,700
Nov 03, 2022291.90294.39288.19291.60291.60363,800
Nov 02, 2022305.17311.85294.51295.30295.30513,200
Nov 01, 2022307.44310.30302.74305.73305.73349,200
Oct 31, 2022316.50318.09304.01304.23304.23389,200
Oct 28, 2022302.97319.24301.91318.77318.77448,800
Oct 27, 2022307.18309.28302.02304.23304.23428,100
Oct 26, 2022298.39314.55296.79305.88305.88927,000
Oct 25, 2022293.27302.04293.27298.54298.54851,300
Oct 24, 2022287.84294.30284.45292.83292.83667,800
Oct 21, 2022285.17286.74278.10284.83284.83826,700
Oct 20, 2022303.66307.76279.28283.92283.921,643,200
Oct 19, 2022311.59312.89293.35298.12298.12874,400
Oct 18, 2022323.38327.95315.84318.90318.90585,500
Oct 17, 2022311.94322.16311.83318.47318.47392,000
Oct 14, 2022325.15328.46305.86307.03307.03371,200
Oct 13, 2022306.99324.41300.00321.71321.71474,600
Oct 12, 2022319.82322.98316.87317.12317.12367,400
Oct 11, 2022322.80326.96316.80319.42319.42379,800
Oct 10, 2022324.09324.40319.82322.75322.75230,800
Oct 07, 2022323.05324.07315.38321.60321.60254,400
Oct 06, 2022332.26334.08327.20328.87328.87209,600
Oct 05, 2022325.48333.36323.83330.86330.86253,800
Oct 04, 2022336.05341.20331.61332.81332.81402,800
Oct 03, 2022320.52331.28317.68327.75327.75726,500
Sept 30, 2022316.68326.74313.40318.21318.21527,800
Sept 29, 2022323.32323.32313.49315.78315.78481,900
Sept 28, 2022320.74332.67314.36329.14329.14792,900
Sept 27, 2022315.12319.38309.57317.67317.67735,800
Sept 26, 2022312.88318.54310.50311.93311.93588,500
Sept 23, 2022312.67318.99308.74312.52312.52671,100
Sept 22, 2022321.64323.33313.51314.95314.95410,900
Sept 21, 2022329.65335.81324.30324.35324.35342,800
Sept 20, 2022334.47335.80324.74326.97326.97351,500
Sept 19, 2022330.75338.48330.24338.47338.47364,400
Sept 16, 2022325.94333.98322.88331.63331.63661,800
Sept 15, 2022328.59336.84325.46328.43328.43453,200
Sept 14, 2022346.23348.80326.84330.19330.19524,800
Sept 13, 2022347.06347.50334.77335.19335.19461,000
Sept 12, 2022363.40364.27355.90357.39357.39454,500
Sept 09, 2022355.65361.63354.70355.96355.96301,300
Sept 08, 2022341.55353.55341.44353.21353.21264,100
Sept 07, 2022336.48345.90336.48345.54345.54227,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...