Canada markets closed

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
362.91-1.24 (-0.34%)
At close: 04:00PM EDT
361.90 -1.01 (-0.28%)
After hours: 04:23PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024365.16369.36362.70362.91362.91235,511
Apr 17, 2024374.41375.99363.91364.15364.15322,700
Apr 16, 2024373.03374.74368.00369.98369.98375,100
Apr 15, 2024382.77385.12372.49373.60373.60259,500
Apr 12, 2024375.98380.54373.64380.20380.20398,900
Apr 11, 2024379.95385.66378.26379.14379.14445,100
Apr 10, 2024388.96389.82381.11381.35381.35479,500
Apr 09, 2024397.95402.45396.85400.08400.08280,100
Apr 08, 2024398.61400.76396.09396.83396.83221,100
Apr 05, 2024393.48398.25391.88396.25396.25247,600
Apr 04, 2024397.93401.96393.69395.18395.18374,100
Apr 03, 2024390.47394.80388.80392.01392.01314,100
Apr 02, 2024396.95396.95387.65391.68391.68397,500
Apr 01, 2024403.00403.61398.12401.30401.30341,700
Mar 28, 2024406.00410.60401.12403.50403.50711,600
Mar 27, 2024406.57415.05403.24414.62414.62262,700
Mar 26, 2024411.39414.34402.14402.56402.56252,100
Mar 25, 2024414.30418.32407.08408.17408.17413,600
Mar 22, 2024419.37420.00415.53416.38416.38230,200
Mar 21, 2024412.92420.98411.91418.97418.97321,300
Mar 20, 2024405.26411.25401.80409.46409.46256,700
Mar 19, 2024398.38405.67398.11405.13405.13272,600
Mar 18, 2024399.40402.36394.08397.30397.30374,400
Mar 15, 2024393.72400.31393.32399.31399.31389,900
Mar 14, 2024406.42407.64388.34395.34395.34533,900
Mar 13, 2024405.25409.01402.53405.58405.58207,600
Mar 13, 20241.1 Dividend
Mar 12, 2024402.20408.25399.94405.08403.98352,500
Mar 11, 2024414.92417.48401.89402.20401.11295,900
Mar 08, 2024416.56422.73413.82415.06413.93267,500
Mar 07, 2024407.68415.50404.97414.15413.03370,800
Mar 06, 2024410.02410.77405.23406.51405.41314,800
Mar 05, 2024401.32409.34401.32409.00407.89383,600
Mar 04, 2024401.10408.56400.14402.14401.05252,800
Mar 01, 2024395.81405.61390.67403.41402.31275,100
Feb 29, 2024395.00401.49394.10398.12397.04465,000
Feb 28, 2024387.69393.33386.24393.09392.02220,500
Feb 27, 2024389.04391.45386.03391.06390.00231,200
Feb 26, 2024385.14391.25385.04386.40385.35369,200
Feb 23, 2024378.84388.59375.35387.61386.56449,800
Feb 22, 2024367.26406.74367.26379.08378.051,049,700
Feb 21, 2024384.92390.79381.41389.10388.04550,000
Feb 20, 2024380.89386.04378.95384.77383.73236,100
Feb 16, 2024385.07390.61382.92387.30386.25293,700
Feb 15, 2024384.93389.37384.67389.13388.07227,300
Feb 14, 2024379.51382.89375.16382.78381.74310,000
Feb 13, 2024379.41383.71373.50375.88374.86316,700
Feb 12, 2024387.38395.20385.45392.90391.83200,500
Feb 09, 2024387.27391.01384.42386.65385.60216,100
Feb 08, 2024382.21387.73379.59387.34386.29242,500
Feb 07, 2024375.24383.87369.93380.85379.82350,700
Feb 06, 2024366.62373.78366.62373.57372.56175,800
Feb 05, 2024368.87369.71362.36366.68365.68316,900
Feb 02, 2024372.80377.50361.16373.85372.83343,700
Feb 01, 2024373.17377.21367.30377.08376.06330,800
Jan 31, 2024379.84381.80370.09371.25370.24315,600
Jan 30, 2024382.85384.10379.41379.65378.62240,800
Jan 29, 2024378.47384.02375.67383.43382.39262,700
Jan 26, 2024378.74380.37373.65377.39376.37300,200
Jan 25, 2024382.92385.15377.88378.56377.53306,500
Jan 24, 2024394.19395.80376.93380.90379.87278,400
Jan 23, 2024402.37402.37387.68390.66389.60198,700
Jan 22, 2024389.99400.50388.03399.79398.70254,000
Jan 19, 2024387.01388.98381.66386.84385.79272,200
Jan 18, 2024379.64387.30379.28387.00385.95235,400
Jan 17, 2024377.61381.53374.30377.06376.04223,700
Jan 16, 2024377.90382.97374.71381.61380.57287,600
Jan 12, 2024387.50389.23377.50381.82380.78150,000
Jan 11, 2024387.22389.82379.44384.88383.83266,800
Jan 10, 2024383.00390.05376.11389.85388.79290,200
Jan 09, 2024377.06383.14377.06381.53380.49129,400
Jan 08, 2024374.63382.83374.63381.44380.40214,400
Jan 05, 2024371.60379.74371.60377.73376.70266,100
Jan 04, 2024370.33377.34370.33372.87371.86257,900
Jan 03, 2024382.87383.02373.34373.78372.76309,500
Jan 02, 2024394.26397.91385.43388.15387.10346,100
Dec 29, 2023401.28403.98398.05398.71397.63201,500
Dec 28, 2023403.01404.79401.04402.39401.30131,700
Dec 27, 2023402.36405.01399.48403.74402.64193,400
Dec 26, 2023396.66402.21395.50400.89399.80199,800
Dec 22, 2023395.83397.76393.10396.11395.03178,000
Dec 21, 2023395.04398.64392.54395.63394.56222,200
Dec 20, 2023391.41400.00389.28390.63389.57362,700
Dec 19, 2023392.45398.19390.18391.53390.47270,800
Dec 18, 2023392.67393.05386.28389.81388.75378,900
Dec 15, 2023394.22397.53388.63392.40391.33726,800
Dec 14, 2023371.40398.92371.40396.30395.221,130,300
Dec 13, 2023351.90365.65349.75365.04364.05383,400
Dec 12, 2023355.87361.00349.99351.79350.83355,400
Dec 11, 2023355.32361.26352.99355.88354.91279,700
Dec 08, 2023360.25361.87353.51354.12353.16331,400
Dec 07, 2023362.30364.12357.60363.74362.75287,700
Dec 06, 2023356.81366.08356.55362.51361.53351,900
Dec 05, 2023350.81353.75348.72353.60352.64298,300
Dec 04, 2023356.84362.48351.31353.64352.68317,900
Dec 01, 2023346.74357.98345.02357.64356.67345,300
Nov 30, 2023346.49348.83338.92347.32346.38593,700
Nov 29, 2023347.78351.38343.00345.32344.38431,400
Nov 28, 2023350.89354.10348.89350.31349.36205,500
Nov 27, 2023353.10353.87348.95351.60350.65249,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...