Pool CorporationPOOLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $222.40 | $222.94 | $215.00 | $222.00 | 881,850 |
| 2/27/2026 | $221.75 | $227.80 | $219.77 | $227.18 | 817,132 |
| 2/26/2026 | $219.25 | $223.97 | $217.23 | $223.31 | 858,671 |
| 2/25/2026 | $216.85 | $217.55 | $210.67 | $214.75 | 935,608 |
| 2/24/2026 | $219.61 | $223.95 | $217.11 | $217.26 | 962,600 |
| 2/23/2026 | $220.83 | $221.66 | $213.26 | $218.50 | 1.18M |
| 2/20/2026 | $218.02 | $222.49 | $211.56 | $221.62 | 1.69M |
| 2/19/2026 | $228.00 | $232.00 | $216.32 | $218.36 | 3.58M |
| 2/18/2026 | $253.82 | $258.36 | $250.50 | $255.33 | 732,363 |
| 2/17/2026 | $264.27 | $265.68 | $253.29 | $255.46 | 763,144 |
| 2/13/2026 | $269.74 | $272.53 | $265.23 | $265.83 | 604,000 |
| 2/12/2026 | $272.17 | $278.17 | $269.54 | $269.56 | 639,700 |
| 2/11/2026 | $267.59 | $272.24 | $265.00 | $271.48 | 835,300 |
| 2/10/2026 | $264.79 | $270.21 | $263.37 | $267.33 | 604,059 |
| 2/9/2026 | $264.39 | $265.44 | $260.55 | $262.57 | 635,535 |
| 2/6/2026 | $257.15 | $267.17 | $256.18 | $266.16 | 1.03M |
| 2/5/2026 | $260.53 | $261.87 | $255.89 | $257.54 | 511,331 |
| 2/4/2026 | $254.25 | $261.88 | $252.99 | $260.42 | 1.35M |
| 2/3/2026 | $253.70 | $262.27 | $251.71 | $252.95 | 852,800 |
| 2/2/2026 | $252.40 | $255.25 | $250.71 | $253.60 | 696,735 |
| 1/30/2026 | $253.94 | $256.04 | $250.06 | $254.09 | 512,447 |
| 1/29/2026 | $259.24 | $261.59 | $252.70 | $255.38 | 855,363 |
| 1/28/2026 | $263.68 | $265.55 | $257.66 | $258.48 | 780,316 |
| 1/27/2026 | $264.19 | $265.58 | $261.65 | $264.46 | 582,468 |
| 1/26/2026 | $266.54 | $266.76 | $262.79 | $266.10 | 608,211 |
| 1/23/2026 | $266.13 | $266.74 | $263.22 | $265.02 | 577,000 |
| 1/22/2026 | $267.32 | $269.96 | $265.86 | $266.82 | 521,700 |
| 1/21/2026 | $262.55 | $268.27 | $260.00 | $266.74 | 587,100 |
| 1/20/2026 | $262.24 | $263.90 | $258.50 | $260.69 | 1.02M |
| 1/16/2026 | $266.36 | $268.57 | $264.08 | $267.99 | 695,500 |
| 1/15/2026 | $265.12 | $268.72 | $263.32 | $267.61 | 587,958 |
| 1/14/2026 | $261.63 | $268.15 | $260.99 | $265.34 | 927,315 |
| 1/13/2026 | $257.82 | $262.40 | $256.45 | $261.98 | 892,690 |
| 1/12/2026 | $256.78 | $260.38 | $254.76 | $258.46 | 1.50M |
| 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 |