Pool CorporationPOOLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $256.78 | $260.38 | $254.95 | $258.46 | 1.47M |
| 1/9/2026 | $245.00 | $253.04 | $242.34 | $252.28 | 1.05M |
| 1/8/2026 | $235.56 | $245.30 | $234.28 | $242.80 | 940,603 |
| 1/7/2026 | $239.78 | $241.00 | $235.04 | $237.01 | 678,682 |
| 1/6/2026 | $237.27 | $240.98 | $234.26 | $239.38 | 764,915 |
| 1/5/2026 | $229.51 | $238.98 | $228.95 | $236.25 | 1.04M |
| 1/2/2026 | $228.12 | $230.65 | $226.10 | $229.71 | 605,900 |
| 12/31/2025 | $230.28 | $231.14 | $228.75 | $228.75 | 436,461 |
| 12/30/2025 | $228.33 | $232.60 | $227.40 | $231.07 | 789,312 |
| 12/29/2025 | $231.17 | $232.30 | $228.19 | $229.33 | 734,000 |
| 12/26/2025 | $231.00 | $233.80 | $230.77 | $232.49 | 431,100 |
| 12/24/2025 | $230.35 | $233.03 | $228.51 | $231.24 | 407,600 |
| 12/23/2025 | $233.44 | $234.31 | $229.90 | $230.55 | 675,954 |
| 12/22/2025 | $231.68 | $234.00 | $231.06 | $232.30 | 665,472 |
| 12/19/2025 | $236.25 | $236.25 | $231.57 | $232.01 | 1.10M |
| 12/18/2025 | $237.56 | $241.26 | $233.71 | $236.36 | 914,164 |
| 12/17/2025 | $236.00 | $238.73 | $234.37 | $236.28 | 538,817 |
| 12/16/2025 | $238.57 | $239.60 | $234.37 | $236.67 | 545,750 |
| 12/15/2025 | $242.37 | $244.00 | $236.77 | $238.34 | 661,100 |
| 12/12/2025 | $241.69 | $245.22 | $239.40 | $240.27 | 486,318 |
| 12/11/2025 | $241.50 | $246.13 | $239.93 | $240.29 | 578,902 |
| 12/10/2025 | $234.11 | $241.61 | $233.48 | $240.58 | 690,212 |
| 12/9/2025 | $236.12 | $237.34 | $232.83 | $233.31 | 726,600 |
| 12/8/2025 | $240.44 | $240.44 | $234.70 | $236.92 | 538,928 |
| 12/5/2025 | $241.16 | $243.56 | $238.53 | $239.52 | 677,505 |
| 12/4/2025 | $246.37 | $248.05 | $240.83 | $241.92 | 519,416 |
| 12/3/2025 | $246.13 | $251.73 | $245.48 | $245.98 | 524,721 |
| 12/2/2025 | $244.50 | $247.34 | $241.26 | $244.73 | 709,105 |
| 12/1/2025 | $240.51 | $248.39 | $240.31 | $243.37 | 594,891 |
| 11/28/2025 | $246.31 | $246.40 | $243.34 | $243.60 | 202,900 |
| 11/26/2025 | $242.99 | $246.39 | $241.71 | $244.27 | 477,728 |
| 11/25/2025 | $238.82 | $246.12 | $238.51 | $243.89 | 813,805 |
| 11/24/2025 | $238.88 | $240.31 | $235.17 | $236.71 | 3.87M |
| 11/21/2025 | $232.34 | $243.42 | $229.81 | $239.98 | 914,309 |
| 11/20/2025 | $235.05 | $237.17 | $229.63 | $230.21 | 812,480 |
| 11/19/2025 | $240.24 | $241.83 | $231.53 | $233.88 | 939,980 |
| 11/18/2025 | $235.01 | $241.81 | $233.06 | $240.24 | 990,775 |
| 11/17/2025 | $242.83 | $244.99 | $237.25 | $237.84 | 796,322 |
| 11/14/2025 | $244.94 | $246.78 | $241.90 | $242.32 | 658,838 |
| 11/13/2025 | $248.87 | $252.64 | $244.63 | $245.93 | 1.21M |
| 11/12/2025 | $253.71 | $255.66 | $249.39 | $250.54 | 665,204 |
| 11/11/2025 | $250.87 | $255.23 | $248.17 | $254.31 | 700,144 |
| 11/10/2025 | $251.85 | $252.10 | $247.56 | $248.86 | 692,210 |
| 11/7/2025 | $247.94 | $252.81 | $245.25 | $252.01 | 1.07M |
| 11/6/2025 | $253.02 | $254.02 | $242.10 | $248.37 | 1.72M |
| 11/5/2025 | $257.36 | $257.39 | $250.85 | $253.03 | 1.40M |
| 11/4/2025 | $259.37 | $259.48 | $254.83 | $258.00 | 840,975 |
| 11/3/2025 | $267.10 | $267.51 | $258.63 | $259.48 | 856,554 |
| 10/31/2025 | $277.05 | $277.05 | $266.00 | $267.06 | 1.34M |
| 10/30/2025 | $282.97 | $284.98 | $276.50 | $277.20 | 632,009 |
| 10/29/2025 | $286.51 | $290.02 | $282.62 | $283.55 | 838,300 |
| 10/28/2025 | $291.44 | $293.27 | $286.52 | $286.95 | 498,442 |
| 10/27/2025 | $295.85 | $297.50 | $289.73 | $293.56 | 576,517 |
| 10/24/2025 | $300.45 | $301.69 | $292.74 | $293.75 | 759,300 |
| 10/23/2025 | $297.55 | $303.40 | $290.23 | $300.31 | 1.12M |
| 10/22/2025 | $300.78 | $303.69 | $296.34 | $297.59 | 981,632 |
| 10/21/2025 | $294.95 | $305.63 | $293.60 | $302.63 | 797,842 |
| 10/20/2025 | $290.73 | $297.15 | $290.58 | $294.07 | 599,800 |
| 10/17/2025 | $289.12 | $293.01 | $287.75 | $290.21 | 663,944 |
| 10/16/2025 | $291.50 | $291.51 | $287.45 | $290.17 | 628,635 |
| 10/15/2025 | $289.96 | $296.95 | $287.19 | $290.44 | 571,700 |