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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 27, 2021 | - | - | - | - | - | - |
| Oct. 26, 2021 | 509.86 | 510.27 | 499.25 | 503.62 | 503.62 | 227,200 |
| Oct. 25, 2021 | 503.23 | 517.02 | 502.12 | 508.62 | 508.62 | 182,500 |
| Oct. 22, 2021 | 501.30 | 514.96 | 497.42 | 503.08 | 503.08 | 317,500 |
| Oct. 21, 2021 | 462.60 | 500.21 | 461.51 | 499.33 | 499.33 | 393,000 |
| Oct. 20, 2021 | 467.45 | 469.42 | 460.91 | 463.84 | 463.84 | 200,700 |
| Oct. 19, 2021 | 463.99 | 467.38 | 460.47 | 464.51 | 464.51 | 148,200 |
| Oct. 18, 2021 | 451.00 | 461.04 | 450.02 | 460.46 | 460.46 | 168,100 |
| Oct. 15, 2021 | 453.69 | 460.21 | 452.16 | 453.22 | 453.22 | 182,200 |
| Oct. 14, 2021 | 441.93 | 453.28 | 439.22 | 452.87 | 452.87 | 254,400 |
| Oct. 13, 2021 | 443.23 | 446.57 | 439.35 | 440.37 | 440.37 | 180,000 |
| Oct. 12, 2021 | 449.02 | 451.10 | 439.24 | 440.86 | 440.86 | 198,900 |
| Oct. 11, 2021 | 446.99 | 452.06 | 445.07 | 445.52 | 445.52 | 97,500 |
| Oct. 08, 2021 | 453.64 | 456.64 | 444.77 | 446.53 | 446.53 | 139,500 |
| Oct. 07, 2021 | 446.09 | 456.53 | 443.83 | 452.54 | 452.54 | 251,000 |
| Oct. 06, 2021 | 439.75 | 444.05 | 436.39 | 440.95 | 440.95 | 222,500 |
| Oct. 05, 2021 | 438.56 | 445.57 | 436.98 | 440.41 | 440.41 | 281,700 |
| Oct. 04, 2021 | 436.93 | 438.95 | 427.18 | 435.92 | 435.92 | 354,000 |
| Oct. 01, 2021 | 434.41 | 440.33 | 425.70 | 437.40 | 437.40 | 259,100 |
| Sep. 30, 2021 | 448.84 | 449.95 | 433.73 | 434.41 | 434.41 | 321,900 |
| Sep. 29, 2021 | 445.83 | 449.68 | 444.84 | 446.83 | 446.83 | 157,100 |
| Sep. 28, 2021 | 452.01 | 452.01 | 439.20 | 444.08 | 444.08 | 202,300 |
| Sep. 27, 2021 | 463.91 | 464.47 | 446.75 | 455.76 | 455.76 | 238,900 |
| Sep. 24, 2021 | 466.07 | 466.70 | 463.02 | 465.49 | 465.49 | 157,700 |
| Sep. 23, 2021 | 455.17 | 469.00 | 455.06 | 466.37 | 466.37 | 220,700 |
| Sep. 22, 2021 | 462.16 | 465.84 | 455.00 | 456.00 | 456.00 | 226,400 |
| Sep. 21, 2021 | 466.07 | 466.75 | 456.61 | 459.73 | 459.73 | 254,400 |
| Sep. 20, 2021 | 458.97 | 465.35 | 452.41 | 462.52 | 462.52 | 196,700 |
| Sep. 17, 2021 | 469.10 | 471.35 | 461.89 | 464.04 | 464.04 | 372,300 |
| Sep. 16, 2021 | 478.81 | 478.81 | 464.21 | 470.69 | 470.69 | 249,100 |
| Sep. 15, 2021 | 473.27 | 480.79 | 471.37 | 477.15 | 477.15 | 214,100 |
| Sep. 14, 2021 | 482.03 | 484.43 | 470.80 | 474.68 | 474.68 | 218,600 |
| Sep. 13, 2021 | 495.56 | 495.83 | 475.46 | 478.92 | 478.92 | 291,200 |
| Sep. 10, 2021 | 491.66 | 498.77 | 491.27 | 493.43 | 493.43 | 198,600 |
| Sep. 09, 2021 | 496.22 | 496.22 | 485.55 | 491.64 | 491.64 | 232,600 |
| Sep. 08, 2021 | 490.31 | 500.85 | 487.04 | 497.39 | 497.39 | 161,500 |
| Sep. 07, 2021 | 497.55 | 497.66 | 489.88 | 491.05 | 491.05 | 131,300 |
| Sep. 03, 2021 | 496.07 | 498.33 | 488.92 | 496.89 | 496.89 | 113,500 |
| Sep. 02, 2021 | 494.47 | 498.95 | 491.89 | 497.26 | 497.26 | 164,900 |
| Sep. 01, 2021 | 494.30 | 494.30 | 480.49 | 491.23 | 491.23 | 211,100 |
| Aug. 31, 2021 | 491.75 | 496.51 | 486.95 | 494.30 | 494.30 | 329,800 |
| Aug. 30, 2021 | 482.39 | 493.71 | 482.04 | 491.43 | 491.43 | 156,700 |
| Aug. 27, 2021 | 477.33 | 482.68 | 473.81 | 480.91 | 480.91 | 146,000 |
| Aug. 26, 2021 | 484.78 | 484.78 | 476.60 | 477.47 | 477.47 | 147,000 |
| Aug. 25, 2021 | 478.96 | 486.66 | 478.21 | 485.02 | 485.02 | 117,300 |
| Aug. 24, 2021 | 476.67 | 477.95 | 472.39 | 477.59 | 477.59 | 221,000 |
| Aug. 23, 2021 | 486.84 | 486.84 | 474.82 | 474.90 | 474.90 | 203,800 |
| Aug. 20, 2021 | 486.03 | 491.75 | 484.23 | 486.43 | 486.43 | 204,000 |
| Aug. 19, 2021 | 475.55 | 487.63 | 472.96 | 484.37 | 484.37 | 188,400 |
| Aug. 18, 2021 | 479.99 | 485.43 | 474.39 | 476.64 | 476.64 | 179,100 |
| Aug. 17, 2021 | 488.34 | 488.63 | 477.93 | 479.99 | 479.99 | 306,100 |
| Aug. 16, 2021 | 483.79 | 493.91 | 479.19 | 493.40 | 493.40 | 180,300 |
| Aug. 13, 2021 | 483.81 | 486.77 | 482.83 | 485.21 | 485.21 | 96,900 |
| Aug. 12, 2021 | 483.73 | 486.88 | 481.85 | 484.73 | 484.73 | 175,600 |
| Aug. 11, 2021 | 485.25 | 487.19 | 479.32 | 483.17 | 483.17 | 166,800 |
| Aug. 10, 2021 | 485.16 | 490.47 | 482.02 | 484.18 | 484.18 | 154,900 |
| Aug. 09, 2021 | 480.91 | 486.34 | 479.13 | 485.40 | 485.40 | 154,600 |
| Aug. 06, 2021 | 487.33 | 490.23 | 480.12 | 481.09 | 481.09 | 147,900 |
| Aug. 05, 2021 | 486.95 | 495.22 | 484.27 | 486.81 | 486.81 | 203,800 |
| Aug. 04, 2021 | 480.07 | 489.31 | 480.07 | 486.97 | 486.97 | 219,500 |
| Aug. 03, 2021 | 478.89 | 485.61 | 476.62 | 480.44 | 480.44 | 186,200 |
| Aug. 02, 2021 | 479.32 | 482.24 | 472.01 | 476.51 | 476.51 | 191,800 |
| Jul. 30, 2021 | 472.91 | 484.42 | 472.19 | 477.82 | 477.82 | 270,800 |
| Jul. 29, 2021 | 469.86 | 478.57 | 468.18 | 477.80 | 477.80 | 176,500 |
| Jul. 28, 2021 | 471.87 | 473.80 | 464.92 | 467.63 | 467.63 | 168,500 |
| Jul. 27, 2021 | 467.00 | 472.79 | 462.00 | 471.87 | 471.87 | 237,500 |
| Jul. 26, 2021 | 462.99 | 476.12 | 462.99 | 466.96 | 466.96 | 332,100 |
| Jul. 23, 2021 | 454.11 | 463.45 | 447.02 | 462.37 | 462.37 | 346,700 |
| Jul. 22, 2021 | 450.00 | 456.15 | 442.89 | 450.52 | 450.52 | 606,400 |
| Jul. 21, 2021 | 455.37 | 457.69 | 452.62 | 457.69 | 457.69 | 275,200 |
| Jul. 20, 2021 | 454.41 | 458.28 | 450.67 | 452.51 | 452.51 | 364,300 |
| Jul. 19, 2021 | 453.62 | 456.55 | 442.71 | 453.52 | 453.52 | 363,900 |
| Jul. 16, 2021 | 461.82 | 464.84 | 457.88 | 458.89 | 458.89 | 224,100 |
| Jul. 15, 2021 | 466.52 | 468.27 | 457.55 | 459.82 | 459.82 | 249,200 |
| Jul. 14, 2021 | 472.01 | 473.07 | 465.48 | 468.77 | 468.77 | 236,600 |
| Jul. 13, 2021 | 474.11 | 477.05 | 469.69 | 470.88 | 470.88 | 232,200 |
| Jul. 12, 2021 | 474.25 | 478.67 | 472.15 | 475.51 | 475.51 | 249,800 |
| Jul. 09, 2021 | 470.48 | 476.69 | 469.66 | 476.24 | 476.24 | 249,700 |
| Jul. 08, 2021 | 465.46 | 474.26 | 462.43 | 468.77 | 468.77 | 357,700 |
| Jul. 07, 2021 | 465.33 | 472.33 | 464.07 | 470.32 | 470.32 | 283,800 |
| Jul. 06, 2021 | 468.05 | 468.32 | 455.29 | 464.53 | 464.53 | 223,200 |
| Jul. 02, 2021 | 463.65 | 468.82 | 462.66 | 466.83 | 466.83 | 202,000 |
| Jul. 01, 2021 | 459.55 | 462.48 | 457.13 | 462.05 | 462.05 | 193,300 |
| Jun. 30, 2021 | 466.00 | 467.55 | 451.84 | 458.66 | 458.66 | 431,900 |
| Jun. 29, 2021 | 455.70 | 470.15 | 455.70 | 465.04 | 465.04 | 371,600 |
| Jun. 28, 2021 | 458.11 | 459.12 | 454.71 | 456.54 | 456.54 | 222,500 |
| Jun. 25, 2021 | 460.74 | 462.47 | 453.96 | 455.77 | 455.77 | 299,700 |
| Jun. 24, 2021 | 456.95 | 460.39 | 453.84 | 459.03 | 459.03 | 223,700 |
| Jun. 23, 2021 | 460.97 | 462.43 | 454.02 | 454.90 | 454.90 | 192,100 |
| Jun. 22, 2021 | 457.52 | 463.00 | 450.32 | 459.76 | 459.76 | 279,400 |
| Jun. 21, 2021 | 442.40 | 464.03 | 442.40 | 452.90 | 452.90 | 476,400 |
| Jun. 18, 2021 | 433.80 | 444.64 | 430.20 | 442.02 | 442.02 | 443,200 |
| Jun. 17, 2021 | 431.44 | 438.02 | 428.15 | 436.53 | 436.53 | 224,000 |
| Jun. 16, 2021 | 434.68 | 437.03 | 430.00 | 432.52 | 432.52 | 208,300 |
| Jun. 15, 2021 | 429.52 | 434.77 | 426.54 | 434.41 | 434.41 | 168,400 |
| Jun. 14, 2021 | 437.26 | 437.26 | 427.43 | 430.96 | 430.96 | 179,600 |
| Jun. 11, 2021 | 428.35 | 432.85 | 426.07 | 431.62 | 431.62 | 161,500 |
| Jun. 10, 2021 | 434.57 | 435.92 | 427.92 | 429.00 | 429.00 | 182,200 |
| Jun. 09, 2021 | 439.63 | 440.85 | 432.24 | 433.62 | 433.62 | 148,800 |
| Jun. 08, 2021 | 435.88 | 440.43 | 430.39 | 440.00 | 440.00 | 168,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
