POOL - POOL CORP
232.09
4.470 1.926%
Share volume: 484,737
Last Updated: 04-20-2026
Wholesale/Wholesale – Misc. Durable Goods:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$227.62
4.47
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $226.00 | $226.00 | $232.67 | $232.67 | $224.50 | $224.50 | $232.09 | $232.09 | 484,737 | $484,737.00 |
| 04-17-2026 | $228.44 | $228.44 | $235.13 | $235.13 | $227.32 | $227.32 | $227.62 | $227.62 | 861,214 | $861,214.00 |
| 04-16-2026 | $226.80 | $226.80 | $229.78 | $229.78 | $225.08 | $225.08 | $225.64 | $225.64 | 779,467 | $779,467.00 |
| 04-15-2026 | $219.77 | $219.77 | $228.27 | $228.27 | $218.95 | $218.95 | $226.59 | $226.59 | 995,428 | $995,428.00 |
| 04-14-2026 | $217.33 | $217.33 | $220.46 | $220.46 | $216.60 | $216.60 | $217.98 | $217.98 | 429,199 | $429,199.00 |
| 04-13-2026 | $212.69 | $212.69 | $217.92 | $217.92 | $212.11 | $212.11 | $217.33 | $217.33 | 567,465 | $567,465.00 |
| 04-10-2026 | $214.56 | $214.56 | $215.90 | $215.90 | $211.70 | $211.70 | $214.91 | $214.91 | 472,789 | $472,789.00 |
| 04-09-2026 | $208.33 | $208.33 | $214.35 | $214.35 | $207.24 | $207.24 | $213.51 | $213.51 | 478,445 | $478,445.00 |
| 04-08-2026 | $208.63 | $208.63 | $211.44 | $211.44 | $207.97 | $207.97 | $209.45 | $209.45 | 613,647 | $613,647.00 |
| 04-07-2026 | $203.73 | $203.73 | $204.46 | $204.46 | $200.66 | $200.66 | $201.48 | $201.48 | 468,036 | $468,036.00 |