Canada Markets close in 2 hrs 29 mins

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
312.99+0.47 (+0.15%)
As of 01:31PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 2022312.88318.54310.56312.99312.99247,089
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
Sept 06, 2022340.19343.49327.08335.47335.47449,800
Sept 02, 2022342.32346.95336.97339.90339.90307,000
Sept 01, 2022336.29337.37330.32336.87336.87469,000
Aug 31, 2022345.29345.97337.40339.19339.19336,100
Aug 30, 2022346.02348.56340.26343.19343.19276,300
Aug 29, 2022349.00352.10344.19344.21344.21301,500
Aug 26, 2022370.67371.88352.12352.75352.75242,100
Aug 25, 2022364.17370.16362.73370.16370.16262,700
Aug 24, 2022360.95366.27357.62363.78363.78327,700
Aug 23, 2022373.36377.01360.38360.63360.63312,700
Aug 22, 2022376.20379.24373.19374.56374.56231,500
Aug 19, 2022386.45388.57376.19380.39380.39279,000
Aug 18, 2022386.94392.70385.44391.43391.43227,700
Aug 17, 2022387.42391.67383.75386.63386.63239,600
Aug 16, 2022387.44395.43385.01392.67392.67251,800
Aug 15, 2022391.35395.75388.28388.84388.84338,900
Aug 12, 2022376.06390.11374.25388.79388.79328,100
Aug 11, 2022385.00387.49374.90375.31375.31540,200
Aug 10, 2022380.66385.78377.24382.48382.48581,700
Aug 09, 2022379.56384.96366.11369.89369.89325,500
Aug 08, 2022374.97387.73374.97381.67381.67343,700
Aug 05, 2022365.93373.73363.01373.64373.64336,400
Aug 04, 2022363.53373.08362.47370.72370.72300,500
Aug 03, 2022363.51365.09358.43363.11363.11304,400
Aug 02, 2022363.13370.48359.20359.93359.93300,600
Aug 01, 2022358.21364.97355.12363.32363.32361,300
Jul 29, 2022360.24361.68353.82357.70357.70506,900
Jul 28, 2022354.53360.87342.94359.89359.89574,900
Jul 27, 2022347.90355.54342.28355.11355.11480,400
Jul 26, 2022347.30350.84341.30343.15343.15424,000
Jul 25, 2022361.54363.92350.68355.00355.00429,000
Jul 22, 2022355.01376.87353.26363.11363.111,041,400
Jul 21, 2022371.04375.00351.06356.57356.571,220,800
Jul 20, 2022390.85398.46387.91396.75396.75506,000
Jul 19, 2022378.34387.88374.16386.49386.49322,100
Jul 18, 2022374.85379.88371.66372.71372.71262,900
Jul 15, 2022375.00376.20370.29373.85373.85289,100
Jul 14, 2022359.21369.54356.73369.01369.01396,800
Jul 13, 2022367.28371.70364.08367.92367.92439,500
Jul 12, 2022372.36382.81370.00373.74373.74415,000
Jul 11, 2022378.38380.34370.07371.08371.08304,400
Jul 08, 2022386.22387.14374.58378.21378.21274,500
Jul 07, 2022371.02388.44369.99387.63387.63461,900
Jul 06, 2022366.79377.63365.83372.73372.73472,800
Jul 05, 2022348.54365.55343.40363.44363.44485,500
Jul 01, 2022351.76358.50347.03351.92351.92450,200
Jun 30, 2022345.42354.47341.54351.23351.23456,100
Jun 29, 2022353.49353.88344.10349.98349.98424,000
Jun 28, 2022355.26359.40350.56353.08353.08587,200
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 12, 2022377.52403.93377.52403.75403.75500,500
May 11, 2022393.44400.09380.10381.41381.41498,600
May 10, 2022406.99411.32382.50395.94395.94539,200
May 09, 2022390.00402.25387.47399.84399.84426,600
May 06, 2022394.62400.69380.39394.30394.30447,400
May 05, 2022412.60414.31394.92400.56400.56508,500
May 04, 2022405.00418.31392.62416.92416.92392,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...