5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-4.35%
3 MONTH PERFORMANCE
+14.66%
6 MONTH PERFORMANCE
-24.41%
YEAR-TO-DATE PERFORMANCE
-12.16%
1 YEAR PERFORMANCE
-38.38%
Pool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $199.57 | $201.88 (1.16%) | $201.91 | $199.01 | 20.64 K | |
| 08/13/2026 | $199.22 | $200.57 (0.68%) | $202.59 | $197.54 | 511.43 K | $7.27 B |
| 08/12/2026 | $200.62 | $199.41 (-0.6%) | $201.88 | $196.12 | 599.42 K | $7.22 B |
| 08/11/2026 | $199.42 | $201.50 (1.04%) | $204.99 | $199.42 | 558.96 K | $7.30 B |
| 08/10/2026 | $204.28 | $199.98 (-2.1%) | $204.32 | $198.51 | 768.85 K | $7.24 B |
| 08/07/2026 | $201.81 | $206.31 (2.23%) | $209.78 | $200.95 | 658.54 K | $7.47 B |
| 08/06/2026 | $204.01 | $201.08 (-1.44%) | $205.70 | $200.14 | 578.85 K | $7.28 B |
| 08/05/2026 | $202.60 | $206.63 (1.99%) | $206.97 | $201.64 | 491.33 K | $7.48 B |
| 08/04/2026 | $196.71 | $203.44 (3.42%) | $203.63 | $195.07 | 616.50 K | $7.37 B |
| 08/03/2026 | $190.59 | $195.58 (2.62%) | $195.73 | $188.30 | 731.31 K | $7.08 B |
| 07/31/2026 | $190.17 | $185.71 (-2.35%) | $192.12 | $184.88 | 1.01 M | $6.73 B |
| 07/30/2026 | $190.00 | $190.68 (0.36%) | $190.80 | $184.51 | 843.70 K | $6.91 B |
| 07/29/2026 | $190.86 | $193.45 (1.36%) | $197.00 | $188.50 | 1.05 M | $7.01 B |
| 07/28/2026 | $186.61 | $192.16 (2.97%) | $192.81 | $185.88 | 1.34 M | $6.96 B |
| 07/27/2026 | $185.57 | $184.61 (-0.52%) | $189.12 | $182.72 | 957.70 K | $6.69 B |
| 07/24/2026 | $183.33 | $183.77 (0.24%) | $186.42 | $178.52 | 1.13 M | $6.66 B |
| 07/23/2026 | $203.74 | $183.33 (-10.02%) | $204.40 | $180.81 | 2.06 M | $6.64 B |
| 07/22/2026 | $196.72 | $196.19 (-0.27%) | $200.00 | $194.24 | 1.18 M | $7.11 B |
| 07/21/2026 | $198.80 | $196.36 (-1.23%) | $200.37 | $195.38 | 897.11 K | $7.11 B |
| 07/20/2026 | $200.76 | $201.03 (0.13%) | $202.10 | $194.08 | 1.14 M | $7.28 B |
| 07/17/2026 | $208.85 | $201.17 (-3.68%) | $212.41 | $200.38 | 607.60 K | $7.31 B |
| 07/16/2026 | $202.70 | $207.92 (2.58%) | $209.23 | $202.70 | 617.20 K | $7.56 B |
| 07/15/2026 | $195.89 | $202.37 (3.31%) | $203.73 | $193.34 | 1.19 M | $7.36 B |
| 07/14/2026 | $210.82 | $210.07 (-0.36%) | $213.18 | $207.27 | 458.45 K | $7.64 B |
| 07/13/2026 | $211.92 | $210.82 (-0.52%) | $214.70 | $209.08 | 611.38 K | $7.67 B |
| 07/10/2026 | $209.84 | $210.44 (0.29%) | $213.19 | $209.39 | 460.84 K | $7.65 B |
| 07/09/2026 | $203.18 | $207.97 (2.36%) | $210.48 | $201.39 | 605.30 K | $7.56 B |
| 07/08/2026 | $206.90 | $204.20 (-1.3%) | $206.90 | $202.41 | 626.70 K | $7.43 B |
| 07/07/2026 | $215.55 | $209.62 (-2.75%) | $217.94 | $208.79 | 619.37 K | $7.62 B |
| 07/06/2026 | $220.51 | $215.22 (-2.4%) | $220.51 | $211.23 | 959.51 K | $7.83 B |
| 07/02/2026 | $215.93 | $219.47 (1.64%) | $221.02 | $215.48 | 585.26 K | $7.98 B |
| 07/01/2026 | $214.69 | $215.69 (0.47%) | $219.98 | $210.01 | 652.23 K | $7.84 B |
| 06/30/2026 | $211.62 | $214.90 (1.55%) | $216.30 | $210.24 | 738.02 K | $7.81 B |
| 06/29/2026 | $211.61 | $211.62 (0%) | $211.89 | $207.24 | 715.30 K | $7.69 B |
| 06/26/2026 | $207.60 | $211.61 (1.93%) | $213.35 | $207.53 | 1.22 M | $7.69 B |
| 06/25/2026 | $204.98 | $207.38 (1.17%) | $212.69 | $204.55 | 947.83 K | $7.54 B |
| 06/24/2026 | $194.98 | $205.36 (5.32%) | $206.28 | $194.98 | 877.90 K | $7.47 B |
| 06/23/2026 | $193.62 | $194.84 (0.63%) | $197.78 | $193.33 | 567.47 K | $7.08 B |
| 06/22/2026 | $197.55 | $195.61 (-0.98%) | $198.03 | $194.05 | 821.26 K | $7.11 B |
| 06/18/2026 | $196.58 | $198.99 (1.23%) | $205.23 | $194.37 | 8.25 M | $7.24 B |
| 06/17/2026 | $198.08 | $194.34 (-1.89%) | $204.00 | $192.48 | 1.02 M | $7.07 B |
| 06/16/2026 | $191.94 | $198.08 (3.2%) | $199.89 | $189.89 | 866.73 K | $7.20 B |
| 06/15/2026 | $196.00 | $191.03 (-2.54%) | $198.53 | $190.22 | 993.62 K | $6.95 B |
| 06/12/2026 | $191.93 | $195.00 (1.6%) | $197.21 | $190.98 | 677.41 K | $7.09 B |
| 06/11/2026 | $190.35 | $192.34 (1.05%) | $193.87 | $186.31 | 1.03 M | $6.99 B |
| 06/10/2026 | $192.90 | $189.89 (-1.56%) | $196.46 | $189.07 | 907.96 K | $6.90 B |
| 06/09/2026 | $180.50 | $192.42 (6.6%) | $194.78 | $179.87 | 1.59 M | $7.00 B |
| 06/08/2026 | $182.74 | $180.95 (-0.98%) | $184.05 | $179.28 | 1.17 M | $6.58 B |
| 06/05/2026 | $183.46 | $185.52 (1.12%) | $188.53 | $183.46 | 1.31 M | $6.75 B |
| 06/04/2026 | $184.45 | $183.22 (-0.67%) | $187.83 | $181.17 | 747.00 K | $6.66 B |
| 06/03/2026 | $181.06 | $180.69 (-0.2%) | $182.13 | $176.80 | 747.20 K | $6.57 B |
| 06/02/2026 | $181.16 | $179.60 (-0.86%) | $182.17 | $177.45 | 857.19 K | $6.53 B |
| 06/01/2026 | $181.12 | $182.07 (0.52%) | $184.52 | $178.40 | 882.51 K | $6.62 B |
| 05/29/2026 | $183.29 | $181.40 (-1.03%) | $185.69 | $181.22 | 732.70 K | $6.60 B |
| 05/28/2026 | $182.57 | $184.70 (1.17%) | $185.27 | $180.72 | 586.09 K | $6.72 B |
| 05/27/2026 | $184.40 | $184.41 (0.01%) | $190.00 | $183.54 | 736.00 K | $6.71 B |
| 05/26/2026 | $184.55 | $182.35 (-1.19%) | $185.59 | $181.26 | 667.52 K | $6.63 B |
| 05/22/2026 | $181.54 | $184.64 (1.71%) | $186.90 | $180.69 | 552.51 K | $6.71 B |
| 05/21/2026 | $180.89 | $181.69 (0.44%) | $181.71 | $177.27 | 705.40 K | $6.61 B |
| 05/20/2026 | $177.82 | $181.83 (2.26%) | $182.30 | $175.01 | 744.20 K | $6.61 B |
| 05/19/2026 | $181.47 | $178.54 (-1.61%) | $181.99 | $177.54 | 949.90 K | $6.49 B |
| 05/18/2026 | $175.34 | $181.39 (3.45%) | $181.84 | $172.68 | 1.28 M | $6.60 B |
| 05/15/2026 | $177.43 | $175.35 (-1.17%) | $178.26 | $172.70 | 1.04 M | $6.38 B |
| 05/14/2026 | $174.85 | $175.24 (0.22%) | $177.32 | $173.62 | 901.20 K | $6.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
