POOL - POOL CORP
221.22
-0.780 -0.353%
Share volume: 605,122
Last Updated: 03-03-2026
Wholesale/Wholesale – Misc. Durable Goods:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$222.00
-0.78
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $214.85 | $214.85 | $223.40 | $223.40 | $214.17 | $214.17 | $221.22 | $221.22 | 605,122 | $605,122.00 |
| 03-02-2026 | $222.40 | $222.40 | $222.94 | $222.94 | $215.00 | $215.00 | $222.00 | $222.00 | 881,850 | $881,850.00 |
| 02-27-2026 | $221.75 | $221.75 | $227.80 | $227.80 | $219.77 | $219.77 | $227.18 | $227.18 | 817,132 | $817,132.00 |
| 02-26-2026 | $219.25 | $219.25 | $223.97 | $223.97 | $217.23 | $217.23 | $223.31 | $223.31 | 858,671 | $858,671.00 |
| 02-25-2026 | $216.85 | $216.85 | $217.55 | $217.55 | $210.67 | $210.67 | $214.75 | $214.75 | 935,608 | $935,608.00 |
| 02-24-2026 | $219.61 | $219.61 | $223.95 | $223.95 | $217.11 | $217.11 | $217.26 | $217.26 | 962,560 | $962,560.00 |
| 02-23-2026 | $220.83 | $220.83 | $221.66 | $221.66 | $213.26 | $213.26 | $218.50 | $218.50 | 1,181,088 | $1,181,088.00 |
| 02-20-2026 | $218.02 | $218.02 | $222.49 | $222.49 | $211.56 | $211.56 | $221.62 | $221.62 | 1,686,800 | $1,686,800.00 |
| 02-19-2026 | $228.00 | $228.00 | $232.00 | $232.00 | $216.32 | $216.32 | $218.36 | $218.36 | 3,583,393 | $3,583,393.00 |
| 02-18-2026 | $253.82 | $253.82 | $258.36 | $258.36 | $250.50 | $250.50 | $255.33 | $255.33 | 732,363 | $732,363.00 |