NasdaqGS - Delayed Quote USD

Pool Corporation (POOL)

Compare
362.06
+2.13
+(0.59%)
At close: 4:00:00 PM EST
362.06
0.00
(0.00%)
After hours: 4:55:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025360.35364.72357.41362.06362.06254,422
Jan 22, 2025356.27360.52351.98359.93359.93310,100
Jan 21, 2025353.32360.68352.96359.18359.18276,500
Jan 17, 2025353.29355.48350.12350.26350.26329,900
Jan 16, 2025343.66349.88338.58349.54349.54277,600
Jan 15, 2025347.63349.36342.40344.57344.57291,400
Jan 14, 2025335.76341.32334.89339.68339.68351,400
Jan 13, 2025325.39335.00325.39334.43334.43568,100
Jan 10, 2025320.93329.89320.87326.40326.40529,700
Jan 8, 2025325.46327.19321.77324.79324.79503,600
Jan 7, 2025332.82334.99326.75327.97327.97436,700
Jan 6, 2025338.30342.11332.21332.51332.51385,600
Jan 3, 2025335.67337.48331.62337.27337.27281,100
Jan 2, 2025343.11346.05331.31332.87332.87407,800
Dec 31, 2024340.68343.85339.78340.94340.94248,200
Dec 30, 2024343.42344.41337.58339.32339.32284,700
Dec 27, 2024347.01349.86342.41345.10345.10249,500
Dec 26, 2024349.47350.51345.08349.88349.88399,300
Dec 24, 2024346.80351.82345.72351.65351.65205,300
Dec 23, 2024347.34348.29343.50347.84347.84340,900
Dec 20, 2024342.80350.98340.75349.04349.04814,600
Dec 19, 2024343.69345.61340.00340.94340.94455,300
Dec 18, 2024358.16360.57342.61343.73343.73465,500
Dec 17, 2024360.50363.67357.66358.55358.55299,700
Dec 16, 2024361.41366.48359.66362.35362.35336,800
Dec 13, 2024367.99369.29360.21362.95362.95361,200
Dec 12, 2024373.03373.03365.52369.54369.54276,200
Dec 11, 2024379.38380.00374.68375.66375.66300,200
Dec 10, 2024379.43380.29371.64375.10375.10316,700
Dec 9, 2024376.17380.82374.23380.32380.32318,100
Dec 6, 2024375.59378.82372.68372.93372.93327,900
Dec 5, 2024373.37380.75370.34374.35374.35308,200
Dec 4, 2024376.56378.04368.96373.96373.96285,900
Dec 3, 2024377.41379.46374.64376.34376.34309,800
Dec 2, 2024377.50379.82371.06375.97375.97253,800
Nov 29, 2024378.52380.87376.18377.09377.09145,900
Nov 27, 2024383.10385.34374.85376.83376.83254,800
Nov 26, 2024386.07386.07375.28378.54378.54367,000
Nov 25, 2024374.93395.60374.93390.03390.03737,000
Nov 22, 2024367.95371.93365.31366.49366.49337,200
Nov 21, 2024362.97368.40362.52364.36364.36254,200
Nov 20, 2024361.61362.64358.38360.98360.98287,400
Nov 19, 2024359.82362.97354.00362.71362.71405,300
Nov 18, 2024359.55363.48357.54360.84360.84341,800
Nov 15, 2024377.00378.81358.98359.42359.42522,000
Nov 14, 2024350.87365.82349.80357.49357.49404,800
Nov 13, 2024 1.20 Dividend
Nov 13, 2024356.58358.29350.00351.19351.19393,600
Nov 12, 2024371.79373.84355.88356.48355.28381,400
Nov 11, 2024372.21378.39372.21374.99373.73207,700
Nov 8, 2024372.45378.40372.11372.58371.33228,800
Nov 7, 2024372.01376.59369.56371.28370.03208,900
Nov 6, 2024372.94373.60357.82370.63369.38421,300
Nov 5, 2024357.83369.47354.91369.29368.05460,900
Nov 4, 2024363.25367.23358.30360.09358.88419,100
Nov 1, 2024363.38368.86362.39363.06361.84225,900
Oct 31, 2024364.86366.00361.08361.64360.42264,500
Oct 30, 2024360.86366.72360.86364.45363.22328,800
Oct 29, 2024366.46366.46361.73362.36361.14329,300
Oct 28, 2024369.06372.54367.65369.89368.64260,100
Oct 25, 2024379.88379.88363.60366.00364.77308,800
Oct 24, 2024380.00380.00366.51377.33376.06644,100
Oct 23, 2024351.19354.11349.25350.68349.50363,700
Oct 22, 2024357.36357.36349.93350.78349.60299,800
Oct 21, 2024370.41371.94357.44358.98357.77278,500
Oct 18, 2024370.85372.96366.78370.41369.16216,800
Oct 17, 2024372.01372.01366.00369.43368.19204,100
Oct 16, 2024366.66373.23366.66371.98370.73199,300
Oct 15, 2024368.31373.64364.11364.68363.45316,300
Oct 14, 2024365.06368.69362.57368.31367.07208,900
Oct 11, 2024362.50368.83362.32365.28364.05204,100
Oct 10, 2024363.28365.64359.74362.50361.28211,000
Oct 9, 2024364.56366.16360.54365.74364.51181,400
Oct 8, 2024363.02368.41360.42364.94363.71189,900
Oct 7, 2024360.75363.46357.96363.02361.80241,700
Oct 4, 2024374.29374.59363.05363.91362.68341,600
Oct 3, 2024369.46371.91366.45371.45370.20226,100
Oct 2, 2024373.00375.50370.01372.77371.52209,000
Oct 1, 2024376.81377.21368.59375.61374.35258,000
Sep 30, 2024373.53383.01372.60376.80375.53390,500
Sep 27, 2024374.84378.66371.41372.54371.29173,700
Sep 26, 2024369.00372.45366.49370.33369.08256,800
Sep 25, 2024371.35371.48365.62366.07364.84236,500
Sep 24, 2024369.71372.18367.89371.91370.66156,100
Sep 23, 2024367.27369.73363.83368.30367.06150,700
Sep 20, 2024368.64369.05364.14364.37363.14341,800
Sep 19, 2024378.55379.00370.03372.09370.84210,900
Sep 18, 2024371.79378.08366.99368.93367.69336,800
Sep 17, 2024362.18373.92362.12371.86370.61502,800
Sep 16, 2024357.21361.62356.65358.49357.28187,300
Sep 13, 2024349.99358.20349.08356.02354.82191,300
Sep 12, 2024346.13347.51341.52346.49345.32202,100
Sep 11, 2024345.66346.18337.00345.91344.75225,500
Sep 10, 2024346.38348.54343.87346.40345.23268,900
Sep 9, 2024344.00351.28342.64346.48345.31431,700
Sep 6, 2024342.82346.47339.91341.37340.22356,100
Sep 5, 2024345.44345.44340.62341.97340.82290,300
Sep 4, 2024338.58345.11337.36344.53343.37390,000
Sep 3, 2024350.53352.10339.72340.00338.86429,700
Aug 30, 2024352.27354.87349.77351.62350.44454,900
Aug 29, 2024353.79355.71348.82350.82349.64177,800
Aug 28, 2024350.78353.70349.12349.63348.45164,000
Aug 27, 2024354.11355.71350.06351.92350.74188,100
Aug 26, 2024360.00362.26356.07356.62355.42176,200
Aug 23, 2024350.00358.82348.17358.52357.31182,500
Aug 22, 2024349.17351.00345.30348.08346.91172,100
Aug 21, 2024349.99351.75345.03351.00349.82221,200
Aug 20, 2024345.07349.12345.07346.10344.93186,900
Aug 19, 2024345.28347.56343.95345.59344.43199,000
Aug 16, 2024345.98350.88344.91345.28344.12193,600
Aug 15, 2024 1.20 Dividend
Aug 15, 2024348.80350.84342.82347.09345.92345,800
Aug 14, 2024348.61349.77343.89344.04341.69265,100
Aug 13, 2024345.09349.85343.67347.90345.52358,200
Aug 12, 2024349.21349.64341.12344.07341.72317,400
Aug 9, 2024350.73350.93347.40349.21346.82252,800
Aug 8, 2024350.50357.34349.10350.73348.33390,100
Aug 7, 2024356.25360.29348.92349.26346.87435,900
Aug 6, 2024352.31358.89348.94354.53352.10379,300
Aug 5, 2024344.20356.82335.57349.83347.44524,500
Aug 2, 2024357.87357.87348.91353.39350.97514,500
Aug 1, 2024372.91377.37361.57365.56363.06539,600
Jul 31, 2024374.61382.76368.59374.04371.48426,800
Jul 30, 2024369.21373.60368.36372.50369.95443,300
Jul 29, 2024371.14374.13366.31369.13366.60447,200
Jul 26, 2024364.55374.88361.85371.82369.28787,200
Jul 25, 2024350.00363.35339.18359.94357.481,077,800
Jul 24, 2024336.35336.87326.19327.19324.95429,800
Jul 23, 2024331.57338.26329.60338.06335.75358,900
Jul 22, 2024331.00332.11323.55331.57329.30322,300
Jul 19, 2024330.64331.75323.81328.52326.27299,400
Jul 18, 2024333.41341.88330.01330.64328.38402,600
Jul 17, 2024332.76340.88331.03336.43334.13426,400
Jul 16, 2024327.40340.00325.00336.90334.59523,300
Jul 15, 2024329.14336.94325.63327.04324.80475,500
Jul 12, 2024319.81332.29319.26328.40326.15799,600
Jul 11, 2024303.79320.36303.79317.36315.19714,200
Jul 10, 2024298.84299.69294.46298.87296.82585,800
Jul 9, 2024303.73307.01293.51296.17294.14520,800
Jul 8, 2024300.03305.50299.91304.48302.40430,700
Jul 5, 2024301.09302.00298.10299.78297.73324,800
Jul 3, 2024300.95303.48298.07301.09299.03316,000
Jul 2, 2024308.69308.69300.49301.40299.34351,500
Jul 1, 2024307.33310.21304.73307.69305.58472,300
Jun 28, 2024308.85312.29306.05307.33305.23795,700
Jun 27, 2024310.56311.08306.09307.57305.47582,800
Jun 26, 2024307.09314.06306.03312.28310.14463,800
Jun 25, 2024299.24320.00299.24310.74308.611,978,300
Jun 24, 2024338.50340.84334.16337.91335.60564,000
Jun 21, 2024334.00338.16329.76337.92335.61771,600
Jun 20, 2024337.41337.41331.31333.49331.21446,100
Jun 18, 2024340.83343.00337.47337.89335.58312,700
Jun 17, 2024338.63343.99338.63343.18340.83325,000
Jun 14, 2024340.56343.60336.86341.31338.97224,400
Jun 13, 2024346.29346.29337.05343.00340.65276,900
Jun 12, 2024350.79361.30341.87346.73344.36495,000
Jun 11, 2024342.05346.15338.85342.61340.27279,700
Jun 10, 2024338.09343.43337.60342.40340.06273,200
Jun 7, 2024343.21344.66339.82340.86338.53327,600
Jun 6, 2024355.10357.03346.53346.98344.61296,300
Jun 5, 2024356.07358.93352.10356.00353.56205,000
Jun 4, 2024358.28358.28351.97354.09351.67251,700
Jun 3, 2024364.29364.69355.16361.13358.66247,900
May 31, 2024356.82364.04354.70363.55361.06383,700
May 30, 2024351.69359.32351.55356.13353.69504,200
May 29, 2024354.98357.34350.71351.14348.74454,200
May 28, 2024363.73366.10355.07357.65355.20325,900
May 24, 2024366.48367.69362.14362.46359.98243,400
May 23, 2024367.54367.54357.54365.09362.59382,300
May 22, 2024371.72374.98365.77367.60365.08304,900
May 21, 2024368.29371.50363.47371.14368.60226,300
May 20, 2024366.71370.96365.47368.29365.77204,600
May 17, 2024369.62369.99364.03366.90364.39220,800
May 16, 2024382.42382.42369.21369.23366.70336,100
May 15, 2024 1.20 Dividend
May 15, 2024377.49383.89374.74383.07380.45315,100
May 14, 2024377.68378.52374.43377.50373.73228,200
May 13, 2024377.76378.62372.05373.09369.36231,300
May 10, 2024372.30377.26370.06374.21370.47255,800
May 9, 2024365.43373.46364.54373.00369.27210,100
May 8, 2024369.67370.12361.63365.82362.16272,100
May 7, 2024372.57377.12372.01372.68368.95309,600
May 6, 2024367.15371.24363.88370.77367.06340,300
May 3, 2024366.59371.31364.27364.65361.00430,000
May 2, 2024365.41368.00357.61360.11356.51368,800
May 1, 2024362.53367.29354.51359.50355.91397,500
Apr 30, 2024368.30368.32360.93362.53358.90453,300
Apr 29, 2024371.83372.56364.53369.61365.91379,600
Apr 26, 2024366.08377.61364.42371.17367.46437,300
Apr 25, 2024367.62380.23358.43370.00366.301,065,500
Apr 24, 2024371.83378.72371.83377.39373.62550,300
Apr 23, 2024368.13379.16366.38374.99371.24503,400
Apr 22, 2024363.82368.89361.57365.88362.22299,900
Apr 19, 2024362.91365.64360.94361.13357.52329,100
Apr 18, 2024365.16369.36362.67362.91359.28235,500
Apr 17, 2024374.41375.99363.91364.15360.51322,700
Apr 16, 2024373.03374.74368.00369.98366.28375,100
Apr 15, 2024382.77385.12372.49373.60369.86259,500
Apr 12, 2024375.98380.54373.64380.20376.40398,900
Apr 11, 2024379.95385.66378.26379.14375.35445,100
Apr 10, 2024388.96389.82381.11381.35377.54479,500
Apr 9, 2024397.95402.45396.85400.08396.08280,100
Apr 8, 2024398.61400.76396.09396.83392.86221,100
Apr 5, 2024393.48398.25391.88396.25392.29247,600
Apr 4, 2024397.93401.96393.69395.18391.23374,100
Apr 3, 2024390.47394.80388.80392.01388.09314,100
Apr 2, 2024396.95396.95387.65391.68387.76397,500
Apr 1, 2024403.00403.61398.12401.30397.29341,700
Mar 28, 2024406.00410.60401.12403.50399.47711,600
Mar 27, 2024406.57415.05403.24414.62410.47262,700
Mar 26, 2024411.39414.34402.14402.56398.53252,100
Mar 25, 2024414.30418.32407.08408.17404.09413,600
Mar 22, 2024419.37420.00415.53416.38412.22230,200
Mar 21, 2024412.92420.98411.91418.97414.78321,300
Mar 20, 2024405.26411.25401.80409.46405.37256,700
Mar 19, 2024398.38405.67398.11405.13401.08272,600
Mar 18, 2024399.40402.36394.08397.30393.33374,400
Mar 15, 2024393.72400.31393.32399.31395.32389,900
Mar 14, 2024406.42407.64388.34395.34391.39533,900
Mar 13, 2024 1.10 Dividend
Mar 13, 2024405.25409.01402.53405.58401.52207,600
Mar 12, 2024402.20408.25399.94405.08399.94352,500
Mar 11, 2024414.92417.48401.89402.20397.10295,900
Mar 8, 2024416.56422.73413.82415.06409.79267,500
Mar 7, 2024407.68415.50404.97414.15408.90370,800
Mar 6, 2024410.02410.77405.23406.51401.35314,800
Mar 5, 2024401.32409.34401.32409.00403.81383,600
Mar 4, 2024401.10408.56400.14402.14397.04252,800
Mar 1, 2024395.81405.61390.67403.41398.29275,100
Feb 29, 2024395.00401.49394.10398.12393.07465,000
Feb 28, 2024387.69393.33386.24393.09388.10220,500
Feb 27, 2024389.04391.45386.03391.06386.10231,200
Feb 26, 2024385.14391.25385.04386.40381.50369,200
Feb 23, 2024378.84388.59375.35387.61382.69449,800
Feb 22, 2024367.26406.74367.26379.08374.271,049,700
Feb 21, 2024384.92390.79381.41389.10384.16550,000
Feb 20, 2024380.89386.04378.95384.77379.89236,100
Feb 16, 2024385.07390.61382.92387.30382.39293,700
Feb 15, 2024384.93389.37384.67389.13384.19227,300
Feb 14, 2024379.51382.89375.16382.78377.92310,000
Feb 13, 2024379.41383.71373.50375.88371.11316,700
Feb 12, 2024387.38395.20385.45392.90387.91200,500
Feb 9, 2024387.27391.01384.42386.65381.74216,100
Feb 8, 2024382.21387.73379.59387.34382.43242,500
Feb 7, 2024375.24383.87369.93380.85376.02350,700
Feb 6, 2024366.62373.78366.62373.57368.83175,800
Feb 5, 2024368.87369.71362.36366.68362.03316,900
Feb 2, 2024372.80377.50361.16373.85369.11343,700
Feb 1, 2024373.17377.21367.30377.08372.30330,800
Jan 31, 2024379.84381.80370.09371.25366.54315,600
Jan 30, 2024382.85384.10379.41379.65374.83240,800
Jan 29, 2024378.47384.02375.67383.43378.57262,700
Jan 26, 2024378.74380.37373.65377.39372.60300,200
Jan 25, 2024382.92385.15377.88378.56373.76306,500
Jan 24, 2024394.19395.80376.93380.90376.07278,400

Related Tickers

WSO Watsco, Inc.
498.16
-1.48%
 
FERG Ferguson Enterprises Inc.
181.60
-2.27%
 
FAST Fastenal Company
75.46
-0.19%
 
GWW W.W. Grainger, Inc.
1,121.41
-0.14%
 
WCC WESCO International, Inc.
196.97
-1.12%
 
AIT Applied Industrial Technologies, Inc.
261.52
-0.08%
 
MSM MSC Industrial Direct Co., Inc.
82.47
-0.48%
 
TITN Titan Machinery Inc.
15.79
+2.40%
 
SITE SiteOne Landscape Supply, Inc.
146.67
-0.39%
 
BECN Beacon Roofing Supply, Inc.
116.53
-0.01%