POOL - POOL CORP
217.92
-2.390 -1.097%
Share volume: 681,264
Last Updated: 03-05-2026
Wholesale/Wholesale – Misc. Durable Goods:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$220.31
-2.39
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $220.37 | $220.37 | $226.35 | $226.35 | $217.44 | $217.44 | $217.92 | $217.92 | 681,264 | $681,264.00 |
| 03-04-2026 | $221.35 | $221.35 | $222.00 | $222.00 | $217.03 | $217.03 | $220.31 | $220.31 | 686,114 | $686,114.00 |
| 03-03-2026 | $214.85 | $214.85 | $223.40 | $223.40 | $214.17 | $214.17 | $221.22 | $221.22 | 605,260 | $605,260.00 |
| 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 |