Get the Stockscreener App
185.22
0.62%
1.15
After Hours:
184.39
-0.83
-0.45%
Overview
News
Price History
Option Chain
Financials
Why POOL Down?
Discussions
Forecast
Stock Split
Dividend History
Pool Corp Stock (POOL) Price History
The historical daily chart and data for Pool Corp stock (POOL), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2026, is $185.22.
- Pool Corp all-time high stock price is $582.26, occurred on November 19, 2021.
- The lowest Pool Corp stock price recorded was $51.61 on October 15, 2014. Since then, Pool Corp's stock price has risen over 258.88% to $185.22 now.
- The 52-week high stock price for POOL is $336.15, representing a 81.49% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for POOL is $172.68, indicating a -6.77% decrease from the current share price, occurred on May 18, 2026.
- The closing price of Pool Corp (POOL) stock in the beginning of 2025 was $550.25. The stock closed the year at $302.33, a loss of over -45.06% for the year.
The table below shows more information about POOL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $186.4 | $182.2 | $4.24 | 587,319.0 | +0.62% |
| Sep 03, 2026 | $185.2 | $181.1 | $4.11 | 826,080.0 | +0.59% |
| Sep 02, 2026 | $186.5 | $180.7 | $5.76 | 613,409.0 | +0.13% |
| Sep 01, 2026 | $186.7 | $181.6 | $5.16 | 935,869.0 | -2.02% |
| Aug 31, 2026 | $188.0 | $184.3 | $3.65 | 555,116.0 | -0.82% |
| Aug 28, 2026 | $188.7 | $184.7 | $4.08 | 545,112.0 | +1.08% |
| Aug 27, 2026 | $188.6 | $184.2 | $4.41 | 482,140.0 | -1.23% |
| Aug 26, 2026 | $189.0 | $185.9 | $3.11 | 437,584.0 | +1.08% |
| Aug 25, 2026 | $188.6 | $184.2 | $4.39 | 542,486.0 | -1.00% |
| Aug 24, 2026 | $190.8 | $186.4 | $4.38 | 554,051.0 | +0.14% |
| Aug 21, 2026 | $191.6 | $187.8 | $3.73 | 502,500.0 | -1.23% |
| Aug 20, 2026 | $193.6 | $189.2 | $4.37 | 401,088.0 | -2.89% |
| Aug 19, 2026 | $197.8 | $188.5 | $9.29 | 476,798.0 | +4.53% |
| Aug 18, 2026 | $193.5 | $187.4 | $6.13 | 557,440.0 | -1.56% |
| Aug 17, 2026 | $193.5 | $187.3 | $6.19 | 901,157.0 | -2.24% |
| Aug 14, 2026 | $201.7 | $194.5 | $7.22 | 503,754.0 | -2.86% |
| Aug 13, 2026 | $202.6 | $197.5 | $5.05 | 511,402.0 | +0.58% |
| Aug 12, 2026 | $201.9 | $196.1 | $5.76 | 599,390.0 | -1.04% |
| Aug 11, 2026 | $205.0 | $199.4 | $5.57 | 558,882.0 | +0.76% |
| Aug 10, 2026 | $204.3 | $198.5 | $5.81 | 767,971.0 | -3.07% |
Pool Corp Stock (POOL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pool Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of POOL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pool Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pool Corp Stock (POOL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $186.7 | $180.7 | $5.99 | 3,549,996.0 | -0.70% |
| Aug, 2026 | $209.8 | $184.2 | $25.60 | 11,972,939.0 | +0.44% |
| Jul, 2026 | $221.0 | $178.5 | $42.50 | 19,538,618.0 | -13.58% |
| Jun, 2026 | $216.3 | $176.8 | $39.50 | 26,755,110.0 | +18.47% |
| May, 2026 | $213.6 | $172.7 | $40.89 | 18,541,788.0 | -14.96% |
| Apr, 2026 | $249.0 | $195.5 | $53.55 | 15,083,988.0 | +5.43% |
| Mar, 2026 | $226.3 | $197.1 | $29.22 | 16,247,736.0 | -10.94% |
| Feb, 2026 | $278.2 | $210.7 | $67.50 | 19,249,722.0 | -10.59% |
| Jan, 2026 | $270.0 | $226.1 | $43.86 | 15,521,508.0 | +11.08% |
Pool Corp Stock (POOL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $251.7 | $227.4 | $24.32 | 13,269,819.0 | -5.14% |
| Nov, 2025 | $267.5 | $229.6 | $37.88 | 19,600,603.0 | -8.78% |
| Oct, 2025 | $313.8 | $266.0 | $47.75 | 14,429,109.0 | -13.87% |
| Sep, 2025 | $336.1 | $300.0 | $36.16 | 11,638,586.0 | -0.21% |
| Aug, 2025 | $333.9 | $301.2 | $32.71 | 9,336,183.0 | +0.83% |
| Jul, 2025 | $345.0 | $286.2 | $58.76 | 13,406,821.0 | +5.72% |
| Jun, 2025 | $311.5 | $282.2 | $29.29 | 14,648,257.0 | -3.03% |
| May, 2025 | $324.4 | $291.2 | $33.23 | 11,211,941.0 | +2.54% |
| Apr, 2025 | $326.7 | $284.3 | $42.43 | 12,212,633.0 | -7.92% |
| Mar, 2025 | $374.7 | $311.4 | $63.29 | 8,064,370.0 | -8.26% |
| Feb, 2025 | $366.0 | $329.6 | $36.39 | 8,245,336.0 | +0.80% |
| Jan, 2025 | $364.7 | $320.9 | $43.85 | 6,932,694.0 | +0.97% |
Pool Corp Stock (POOL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $380.8 | $337.6 | $43.24 | 6,618,197.0 | -10.02% |
| Nov, 2024 | $395.6 | $349.8 | $45.80 | 6,857,236.0 | +4.27% |
| Oct, 2024 | $380.0 | $349.2 | $30.75 | 6,169,139.0 | -4.02% |
| Sep, 2024 | $383.0 | $337.0 | $46.01 | 5,609,069.0 | +7.16% |
| Aug, 2024 | $377.4 | $335.6 | $41.80 | 6,468,838.0 | -5.99% |
| Jul, 2024 | $382.8 | $293.5 | $89.25 | 10,833,802.0 | +21.71% |
| Jun, 2024 | $364.7 | $299.2 | $65.45 | 8,976,325.0 | -15.46% |
| May, 2024 | $383.9 | $350.7 | $33.18 | 6,837,226.0 | +0.28% |
| Apr, 2024 | $403.6 | $358.4 | $45.18 | 8,617,121.0 | -10.15% |
| Mar, 2024 | $422.7 | $388.3 | $34.39 | 6,731,357.0 | +1.35% |
| Feb, 2024 | $406.7 | $361.2 | $45.58 | 6,893,848.0 | +7.24% |
| Jan, 2024 | $402.4 | $370.1 | $32.28 | 5,414,134.0 | -6.89% |
2.99%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):