POOL - POOL CORP
198.74
-2.300 -1.157%
Share volume: 660,179
Last Updated: 03-27-2026
Wholesale/Wholesale – Misc. Durable Goods:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$201.04
-2.30
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $199.95 | $199.95 | $203.48 | $203.48 | $197.13 | $197.13 | $198.74 | $198.74 | 660,179 | $657,089.00 |
| 03-26-2026 | $201.26 | $201.26 | $204.88 | $204.88 | $198.80 | $198.80 | $201.04 | $201.04 | 734,040 | $734,040.00 |
| 03-25-2026 | $205.00 | $205.00 | $207.50 | $207.50 | $200.00 | $200.00 | $202.17 | $202.17 | 598,041 | $598,041.00 |
| 03-24-2026 | $202.45 | $202.45 | $205.15 | $205.15 | $198.93 | $198.93 | $203.24 | $203.24 | 617,615 | $617,615.00 |
| 03-23-2026 | $203.84 | $203.84 | $206.34 | $206.34 | $202.52 | $202.52 | $205.26 | $205.26 | 1,054,184 | $1,054,184.00 |
| 03-20-2026 | $203.65 | $203.65 | $204.12 | $204.12 | $197.68 | $197.68 | $200.34 | $200.34 | 1,380,940 | $1,380,940.00 |
| 03-19-2026 | $204.01 | $204.01 | $205.72 | $205.72 | $200.99 | $200.99 | $204.36 | $204.36 | 631,486 | $631,486.00 |
| 03-18-2026 | $210.55 | $210.55 | $211.26 | $211.26 | $205.68 | $205.68 | $205.77 | $205.77 | 644,269 | $644,269.00 |
| 03-17-2026 | $210.53 | $210.53 | $212.00 | $212.00 | $207.12 | $207.12 | $210.74 | $210.74 | 644,084 | $644,084.00 |
| 03-16-2026 | $206.81 | $206.81 | $210.17 | $210.17 | $206.48 | $206.48 | $208.78 | $208.78 | 721,912 | $721,912.00 |