POOL - POOL CORP
182.33
-2.440 -1.338%
Share volume: 900,638
Last Updated: 05-12-2026
Wholesale/Wholesale – Misc. Durable Goods:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$184.77
-2.44
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $184.90 | $184.90 | $186.08 | $186.08 | $181.10 | $181.10 | $182.33 | $182.33 | 900,638 | $900,638.00 |
| 05-11-2026 | $188.47 | $188.47 | $188.76 | $188.76 | $184.60 | $184.60 | $184.77 | $184.77 | 995,432 | $995,432.00 |
| 05-08-2026 | $190.44 | $190.44 | $192.28 | $192.28 | $184.50 | $184.50 | $187.77 | $187.77 | 827,378 | $827,378.00 |
| 05-07-2026 | $190.00 | $190.00 | $195.90 | $195.90 | $189.96 | $189.96 | $190.44 | $190.44 | 1,574,586 | $1,574,586.00 |
| 05-06-2026 | $191.30 | $191.30 | $195.06 | $195.06 | $187.90 | $187.90 | $188.09 | $188.09 | 1,136,096 | $1,136,096.00 |
| 05-05-2026 | $197.52 | $197.52 | $198.31 | $198.31 | $186.94 | $186.94 | $187.04 | $187.04 | 2,309,481 | $2,309,481.00 |
| 05-04-2026 | $205.41 | $205.41 | $207.63 | $207.63 | $202.71 | $202.71 | $203.23 | $203.23 | 537,427 | $537,427.00 |
| 05-01-2026 | $213.57 | $213.57 | $213.57 | $213.57 | $207.56 | $207.56 | $208.09 | $208.09 | 467,010 | $467,010.00 |
| 04-30-2026 | $213.80 | $213.80 | $217.90 | $217.90 | $212.25 | $212.25 | $213.32 | $213.32 | 651,276 | $651,276.00 |
| 04-29-2026 | $215.72 | $215.72 | $215.82 | $215.82 | $208.51 | $208.51 | $209.61 | $209.61 | 708,803 | $708,803.00 |