Canada Markets open in 1 hr 59 mins

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
503.62-5.00 (-0.98%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2021------
Oct. 26, 2021509.86510.27499.25503.62503.62227,200
Oct. 25, 2021503.23517.02502.12508.62508.62182,500
Oct. 22, 2021501.30514.96497.42503.08503.08317,500
Oct. 21, 2021462.60500.21461.51499.33499.33393,000
Oct. 20, 2021467.45469.42460.91463.84463.84200,700
Oct. 19, 2021463.99467.38460.47464.51464.51148,200
Oct. 18, 2021451.00461.04450.02460.46460.46168,100
Oct. 15, 2021453.69460.21452.16453.22453.22182,200
Oct. 14, 2021441.93453.28439.22452.87452.87254,400
Oct. 13, 2021443.23446.57439.35440.37440.37180,000
Oct. 12, 2021449.02451.10439.24440.86440.86198,900
Oct. 11, 2021446.99452.06445.07445.52445.5297,500
Oct. 08, 2021453.64456.64444.77446.53446.53139,500
Oct. 07, 2021446.09456.53443.83452.54452.54251,000
Oct. 06, 2021439.75444.05436.39440.95440.95222,500
Oct. 05, 2021438.56445.57436.98440.41440.41281,700
Oct. 04, 2021436.93438.95427.18435.92435.92354,000
Oct. 01, 2021434.41440.33425.70437.40437.40259,100
Sep. 30, 2021448.84449.95433.73434.41434.41321,900
Sep. 29, 2021445.83449.68444.84446.83446.83157,100
Sep. 28, 2021452.01452.01439.20444.08444.08202,300
Sep. 27, 2021463.91464.47446.75455.76455.76238,900
Sep. 24, 2021466.07466.70463.02465.49465.49157,700
Sep. 23, 2021455.17469.00455.06466.37466.37220,700
Sep. 22, 2021462.16465.84455.00456.00456.00226,400
Sep. 21, 2021466.07466.75456.61459.73459.73254,400
Sep. 20, 2021458.97465.35452.41462.52462.52196,700
Sep. 17, 2021469.10471.35461.89464.04464.04372,300
Sep. 16, 2021478.81478.81464.21470.69470.69249,100
Sep. 15, 2021473.27480.79471.37477.15477.15214,100
Sep. 14, 2021482.03484.43470.80474.68474.68218,600
Sep. 13, 2021495.56495.83475.46478.92478.92291,200
Sep. 10, 2021491.66498.77491.27493.43493.43198,600
Sep. 09, 2021496.22496.22485.55491.64491.64232,600
Sep. 08, 2021490.31500.85487.04497.39497.39161,500
Sep. 07, 2021497.55497.66489.88491.05491.05131,300
Sep. 03, 2021496.07498.33488.92496.89496.89113,500
Sep. 02, 2021494.47498.95491.89497.26497.26164,900
Sep. 01, 2021494.30494.30480.49491.23491.23211,100
Aug. 31, 2021491.75496.51486.95494.30494.30329,800
Aug. 30, 2021482.39493.71482.04491.43491.43156,700
Aug. 27, 2021477.33482.68473.81480.91480.91146,000
Aug. 26, 2021484.78484.78476.60477.47477.47147,000
Aug. 25, 2021478.96486.66478.21485.02485.02117,300
Aug. 24, 2021476.67477.95472.39477.59477.59221,000
Aug. 23, 2021486.84486.84474.82474.90474.90203,800
Aug. 20, 2021486.03491.75484.23486.43486.43204,000
Aug. 19, 2021475.55487.63472.96484.37484.37188,400
Aug. 18, 2021479.99485.43474.39476.64476.64179,100
Aug. 17, 2021488.34488.63477.93479.99479.99306,100
Aug. 16, 2021483.79493.91479.19493.40493.40180,300
Aug. 13, 2021483.81486.77482.83485.21485.2196,900
Aug. 12, 2021483.73486.88481.85484.73484.73175,600
Aug. 11, 2021485.25487.19479.32483.17483.17166,800
Aug. 10, 2021485.16490.47482.02484.18484.18154,900
Aug. 09, 2021480.91486.34479.13485.40485.40154,600
Aug. 06, 2021487.33490.23480.12481.09481.09147,900
Aug. 05, 2021486.95495.22484.27486.81486.81203,800
Aug. 04, 2021480.07489.31480.07486.97486.97219,500
Aug. 03, 2021478.89485.61476.62480.44480.44186,200
Aug. 02, 2021479.32482.24472.01476.51476.51191,800
Jul. 30, 2021472.91484.42472.19477.82477.82270,800
Jul. 29, 2021469.86478.57468.18477.80477.80176,500
Jul. 28, 2021471.87473.80464.92467.63467.63168,500
Jul. 27, 2021467.00472.79462.00471.87471.87237,500
Jul. 26, 2021462.99476.12462.99466.96466.96332,100
Jul. 23, 2021454.11463.45447.02462.37462.37346,700
Jul. 22, 2021450.00456.15442.89450.52450.52606,400
Jul. 21, 2021455.37457.69452.62457.69457.69275,200
Jul. 20, 2021454.41458.28450.67452.51452.51364,300
Jul. 19, 2021453.62456.55442.71453.52453.52363,900
Jul. 16, 2021461.82464.84457.88458.89458.89224,100
Jul. 15, 2021466.52468.27457.55459.82459.82249,200
Jul. 14, 2021472.01473.07465.48468.77468.77236,600
Jul. 13, 2021474.11477.05469.69470.88470.88232,200
Jul. 12, 2021474.25478.67472.15475.51475.51249,800
Jul. 09, 2021470.48476.69469.66476.24476.24249,700
Jul. 08, 2021465.46474.26462.43468.77468.77357,700
Jul. 07, 2021465.33472.33464.07470.32470.32283,800
Jul. 06, 2021468.05468.32455.29464.53464.53223,200
Jul. 02, 2021463.65468.82462.66466.83466.83202,000
Jul. 01, 2021459.55462.48457.13462.05462.05193,300
Jun. 30, 2021466.00467.55451.84458.66458.66431,900
Jun. 29, 2021455.70470.15455.70465.04465.04371,600
Jun. 28, 2021458.11459.12454.71456.54456.54222,500
Jun. 25, 2021460.74462.47453.96455.77455.77299,700
Jun. 24, 2021456.95460.39453.84459.03459.03223,700
Jun. 23, 2021460.97462.43454.02454.90454.90192,100
Jun. 22, 2021457.52463.00450.32459.76459.76279,400
Jun. 21, 2021442.40464.03442.40452.90452.90476,400
Jun. 18, 2021433.80444.64430.20442.02442.02443,200
Jun. 17, 2021431.44438.02428.15436.53436.53224,000
Jun. 16, 2021434.68437.03430.00432.52432.52208,300
Jun. 15, 2021429.52434.77426.54434.41434.41168,400
Jun. 14, 2021437.26437.26427.43430.96430.96179,600
Jun. 11, 2021428.35432.85426.07431.62431.62161,500
Jun. 10, 2021434.57435.92427.92429.00429.00182,200
Jun. 09, 2021439.63440.85432.24433.62433.62148,800
Jun. 08, 2021435.88440.43430.39440.00440.00168,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...