POOL
Pool Corporation NMS · POOL
$201.17
-6.75
(-3.25%)
Neutral · -0.50σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment POOL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $208.85 | $212.41 | $200.38 | $201.17 | 0.6M |
| 2026-07-16 | $202.70 | $209.23 | $202.70 | $207.92 | 0.6M |
| 2026-07-15 | $195.89 | $203.73 | $193.34 | $202.37 | 1.2M |
| 2026-07-14 | $210.82 | $213.18 | $207.27 | $210.07 | 0.5M |
| 2026-07-13 | $211.92 | $214.70 | $209.08 | $210.82 | 0.6M |
| 2026-07-10 | $209.84 | $213.19 | $209.39 | $210.44 | 0.5M |
| 2026-07-09 | $203.18 | $210.48 | $201.39 | $207.97 | 0.6M |
| 2026-07-08 | $206.90 | $206.90 | $202.41 | $204.20 | 0.6M |
| 2026-07-07 | $215.55 | $217.94 | $208.79 | $209.62 | 0.6M |
| 2026-07-06 | $220.51 | $220.51 | $211.23 | $215.22 | 1.0M |
| 2026-07-02 | $215.93 | $221.02 | $215.48 | $219.47 | 0.6M |
| 2026-07-01 | $214.69 | $219.98 | $210.01 | $215.69 | 0.7M |
| 2026-06-30 | $211.62 | $216.30 | $210.24 | $214.90 | 0.7M |
| 2026-06-29 | $211.61 | $211.89 | $207.24 | $211.62 | 0.7M |
| 2026-06-26 | $207.60 | $213.35 | $207.53 | $211.61 | 1.2M |
| 2026-06-25 | $204.98 | $212.69 | $204.55 | $207.38 | 0.9M |
| 2026-06-24 | $194.98 | $206.28 | $194.98 | $205.36 | 0.9M |
| 2026-06-23 | $193.62 | $197.78 | $193.33 | $194.84 | 0.6M |
| 2026-06-22 | $197.55 | $198.03 | $194.05 | $195.61 | 0.8M |
| 2026-06-18 | $196.58 | $205.23 | $194.37 | $198.99 | 8.3M |
| 2026-06-17 | $198.08 | $204.00 | $192.48 | $194.34 | 1.0M |
| 2026-06-16 | $191.94 | $199.89 | $189.89 | $198.08 | 0.9M |
| 2026-06-15 | $196.00 | $198.53 | $190.22 | $191.03 | 1.0M |
| 2026-06-12 | $191.93 | $197.21 | $190.98 | $195.00 | 0.7M |
| 2026-06-11 | $190.35 | $193.87 | $186.31 | $192.34 | 1.0M |
| 2026-06-10 | $192.90 | $196.46 | $189.07 | $189.89 | 0.9M |
| 2026-06-09 | $180.50 | $194.78 | $179.87 | $192.42 | 1.6M |
| 2026-06-08 | $182.74 | $184.05 | $179.28 | $180.95 | 1.2M |
| 2026-06-05 | $183.46 | $188.53 | $183.46 | $185.52 | 1.3M |
| 2026-06-04 | $184.45 | $187.83 | $181.17 | $183.22 | 0.7M |
| 2026-06-03 | $181.06 | $182.13 | $176.80 | $180.69 | 0.7M |
| 2026-06-02 | $181.16 | $182.17 | $177.45 | $179.60 | 0.9M |
| 2026-06-01 | $181.12 | $184.52 | $178.40 | $182.07 | 0.9M |
| 2026-05-29 | $183.29 | $185.69 | $181.22 | $181.40 | 0.7M |
| 2026-05-28 | $182.57 | $185.27 | $180.72 | $184.70 | 0.6M |
| 2026-05-27 | $184.40 | $190.00 | $183.54 | $184.41 | 0.7M |
| 2026-05-26 | $184.55 | $185.59 | $181.26 | $182.35 | 0.7M |
| 2026-05-22 | $181.54 | $186.90 | $180.69 | $184.64 | 0.6M |
| 2026-05-21 | $180.89 | $181.71 | $177.27 | $181.69 | 0.7M |
| 2026-05-20 | $177.82 | $182.30 | $175.01 | $181.83 | 0.7M |
| 2026-05-19 | $181.47 | $181.99 | $177.54 | $178.54 | 0.9M |
| 2026-05-18 | $175.34 | $181.84 | $172.68 | $181.39 | 1.3M |
| 2026-05-15 | $177.43 | $178.26 | $172.70 | $175.35 | 1.0M |
| 2026-05-14 | $174.85 | $177.32 | $173.62 | $175.24 | 0.9M |
| 2026-05-13 | $182.41 | $183.68 | $175.01 | $175.37 | 1.1M |
| 2026-05-12 | $184.90 | $186.08 | $181.10 | $182.33 | 0.9M |
| 2026-05-11 | $188.47 | $188.76 | $184.60 | $184.77 | 1.0M |
| 2026-05-08 | $190.44 | $192.28 | $184.50 | $187.77 | 0.8M |
| 2026-05-07 | $190.00 | $195.90 | $189.96 | $190.44 | 1.6M |
| 2026-05-06 | $191.30 | $195.06 | $187.90 | $188.09 | 1.1M |
| 2026-05-05 | $197.52 | $198.31 | $186.94 | $187.04 | 2.3M |
| 2026-05-04 | $205.41 | $207.63 | $202.71 | $203.23 | 0.5M |
| 2026-05-01 | $213.57 | $213.57 | $207.56 | $208.09 | 0.5M |
| 2026-04-30 | $213.80 | $217.90 | $212.25 | $213.32 | 0.7M |
| 2026-04-29 | $215.72 | $215.82 | $208.51 | $209.61 | 0.7M |
| 2026-04-28 | $225.48 | $225.97 | $214.98 | $216.28 | 1.0M |
| 2026-04-27 | $230.83 | $232.01 | $224.93 | $225.28 | 0.8M |
| 2026-04-24 | $229.02 | $234.86 | $226.70 | $232.55 | 1.0M |
| 2026-04-23 | $242.15 | $249.04 | $227.60 | $228.68 | 1.2M |
| 2026-04-22 | $234.85 | $235.43 | $231.52 | $234.22 | 1.1M |
| 2026-04-21 | $233.60 | $236.10 | $231.32 | $233.13 | 0.8M |
| 2026-04-20 | $226.00 | $232.67 | $224.50 | $232.09 | 0.5M |
| 2026-04-17 | $228.44 | $235.13 | $227.32 | $227.62 | 0.9M |
| 2026-04-16 | $226.80 | $229.78 | $225.08 | $225.64 | 0.8M |
| 2026-04-15 | $219.77 | $228.27 | $218.95 | $226.59 | 1.0M |
| 2026-04-14 | $217.33 | $220.46 | $216.60 | $217.98 | 0.4M |
| 2026-04-13 | $212.69 | $217.92 | $212.11 | $217.33 | 0.6M |
| 2026-04-10 | $214.56 | $215.90 | $211.70 | $214.91 | 0.5M |
| 2026-04-09 | $208.33 | $214.35 | $207.24 | $213.51 | 0.5M |
| 2026-04-08 | $208.63 | $211.44 | $207.97 | $209.45 | 0.6M |
| 2026-04-07 | $203.73 | $204.46 | $200.66 | $201.48 | 0.5M |
| 2026-04-06 | $201.67 | $204.85 | $199.62 | $204.69 | 0.4M |
| 2026-04-02 | $199.02 | $203.45 | $195.49 | $202.93 | 0.6M |
| 2026-04-01 | $202.48 | $203.83 | $199.92 | $200.08 | 0.7M |
| 2026-03-31 | $202.95 | $207.55 | $200.52 | $202.33 | 0.7M |
| 2026-03-30 | $200.01 | $203.79 | $197.14 | $200.49 | 0.8M |
| 2026-03-27 | $199.95 | $203.48 | $197.13 | $198.74 | 0.7M |
| 2026-03-26 | $201.26 | $204.88 | $198.80 | $201.04 | 0.7M |
| 2026-03-25 | $205.00 | $207.50 | $200.00 | $202.17 | 0.6M |
| 2026-03-24 | $202.45 | $205.15 | $198.93 | $203.24 | 0.6M |
| 2026-03-23 | $203.84 | $206.34 | $202.52 | $205.26 | 1.1M |
| 2026-03-20 | $203.65 | $204.12 | $197.68 | $200.34 | 1.4M |
| 2026-03-19 | $204.01 | $205.72 | $200.99 | $204.36 | 0.6M |
| 2026-03-18 | $210.55 | $211.26 | $205.68 | $205.77 | 0.6M |
| 2026-03-17 | $210.53 | $212.00 | $207.12 | $210.74 | 0.6M |
| 2026-03-16 | $206.81 | $210.17 | $206.48 | $208.78 | 0.7M |
| 2026-03-13 | $206.01 | $207.03 | $204.00 | $206.64 | 0.6M |
| 2026-03-12 | $208.06 | $210.76 | $203.80 | $204.12 | 0.7M |
| 2026-03-11 | $209.76 | $211.60 | $207.16 | $210.88 | 0.6M |
| 2026-03-10 | $214.66 | $216.02 | $208.00 | $208.88 | 0.8M |
| 2026-03-09 | $210.70 | $215.59 | $204.16 | $214.52 | 1.0M |
| 2026-03-06 | $215.80 | $216.41 | $211.19 | $213.66 | 0.6M |
| 2026-03-05 | $220.37 | $226.35 | $217.44 | $217.92 | 0.7M |
| 2026-03-04 | $221.35 | $222.00 | $217.03 | $220.31 | 0.7M |
| 2026-03-03 | $214.85 | $223.40 | $214.17 | $221.22 | 0.6M |
| 2026-03-02 | $222.40 | $222.94 | $215.00 | $222.00 | 0.9M |
| 2026-02-27 | $221.75 | $227.80 | $219.77 | $227.18 | 0.8M |
| 2026-02-26 | $219.25 | $223.97 | $217.23 | $223.31 | 0.9M |
| 2026-02-25 | $216.85 | $217.55 | $210.67 | $214.75 | 0.9M |
| 2026-02-24 | $219.61 | $223.95 | $217.11 | $217.26 | 1.0M |
| 2026-02-23 | $220.83 | $221.66 | $213.26 | $218.50 | 1.2M |
| 2026-02-20 | $218.02 | $222.49 | $211.56 | $221.62 | 1.7M |
| 2026-02-19 | $228.00 | $232.00 | $216.32 | $218.36 | 3.6M |
| 2026-02-18 | $253.82 | $258.36 | $250.50 | $255.33 | 0.7M |
| 2026-02-17 | $264.27 | $265.68 | $253.29 | $255.46 | 0.8M |
| 2026-02-13 | $269.74 | $272.53 | $265.23 | $265.83 | 0.6M |
| 2026-02-12 | $272.17 | $278.17 | $269.54 | $269.56 | 0.6M |
| 2026-02-11 | $267.59 | $272.24 | $265.00 | $271.48 | 0.8M |
| 2026-02-10 | $264.79 | $270.21 | $263.37 | $267.33 | 0.6M |
| 2026-02-09 | $264.39 | $265.44 | $260.55 | $262.57 | 0.6M |
| 2026-02-06 | $257.15 | $267.17 | $256.18 | $266.16 | 1.0M |
| 2026-02-05 | $260.53 | $261.87 | $255.89 | $257.54 | 0.5M |
| 2026-02-04 | $254.25 | $261.88 | $252.99 | $260.42 | 1.3M |
| 2026-02-03 | $253.70 | $262.27 | $251.71 | $252.95 | 0.9M |
| 2026-02-02 | $252.40 | $255.25 | $250.71 | $253.60 | 0.7M |
| 2026-01-30 | $253.94 | $256.04 | $250.06 | $254.09 | 0.5M |
| 2026-01-29 | $259.24 | $261.59 | $252.70 | $255.38 | 0.9M |
| 2026-01-28 | $263.68 | $265.55 | $257.66 | $258.48 | 0.8M |
| 2026-01-27 | $264.19 | $265.58 | $261.66 | $264.46 | 0.6M |
| 2026-01-26 | $266.54 | $266.76 | $262.79 | $266.10 | 0.6M |
| 2026-01-23 | $266.13 | $266.74 | $263.22 | $265.02 | 0.6M |
| 2026-01-22 | $267.32 | $269.96 | $265.86 | $266.82 | 0.5M |
| 2026-01-21 | $262.55 | $268.27 | $260.00 | $266.74 | 0.6M |
| 2026-01-20 | $262.24 | $263.90 | $258.50 | $260.69 | 1.0M |