Pool Corporation - Common Stock (NQ: POOL )

347.00 +4.46 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 343.25 347.69 342.13 347.00 468,654 +4.46(+1.30%)
Feb 27, 2025 346.51 349.83 342.49 342.54 445,643 -5.20(-1.50%)
Feb 26, 2025 349.56 352.77 346.29 347.74 431,676 -0.98(-0.28%)
Feb 25, 2025 346.00 352.45 344.64 348.72 395,737 +3.99(+1.16%)
Feb 24, 2025 344.48 347.48 340.00 344.73 499,330 +0.73(+0.21%)
Feb 21, 2025 345.00 347.24 340.48 344.00 780,433 -0.32(-0.09%)
Feb 20, 2025 357.89 366.00 337.62 344.32 995,617 +3.45(+1.01%)
Feb 19, 2025 341.01 343.92 337.89 340.87 769,345 -2.63(-0.77%)
Feb 18, 2025 347.00 347.62 340.68 343.50 575,844 -0.78(-0.23%)
Feb 14, 2025 341.64 348.18 340.56 344.28 325,343 +3.96(+1.16%)
Feb 13, 2025 337.78 342.48 334.67 340.32 343,289 +4.87(+1.45%)
Feb 12, 2025 331.16 336.40 329.61 335.45 381,484 -0.90(-0.27%)
Feb 11, 2025 332.01 340.38 331.20 336.35 248,607 +2.03(+0.61%)
Feb 10, 2025 333.95 336.73 330.33 334.32 290,812 +2.61(+0.79%)
Feb 07, 2025 337.23 338.11 329.73 331.71 283,099 -6.30(-1.86%)
Feb 06, 2025 340.00 343.10 335.82 338.01 214,644 -1.19(-0.35%)
Feb 05, 2025 341.19 342.15 336.60 339.20 280,689 -0.15(-0.04%)
Feb 04, 2025 332.86 342.45 332.86 339.35 340,801 +1.85(+0.55%)
Feb 03, 2025 338.26 341.72 331.90 337.50 355,329 -6.75(-1.96%)
Jan 31, 2025 346.30 350.27 343.48 344.25 406,041 -4.37(-1.25%)
Jan 30, 2025 348.48 351.96 346.83 348.62 219,106 +3.92(+1.14%)
Jan 29, 2025 348.36 350.40 343.43 344.70 247,879 -5.45(-1.56%)
Jan 28, 2025 356.48 356.48 348.07 350.15 366,999 -9.88(-2.74%)
Jan 27, 2025 356.85 361.66 352.34 360.03 331,849 +6.29(+1.78%)
Jan 24, 2025 362.40 362.81 353.00 353.74 277,457 -8.32(-2.30%)
Jan 23, 2025 360.35 364.72 357.15 362.06 269,913 +2.13(+0.59%)
Jan 22, 2025 356.27 360.52 351.98 359.93 310,113 +0.75(+0.21%)
Jan 21, 2025 353.32 360.68 352.95 359.18 276,471 +8.92(+2.55%)
Jan 17, 2025 353.29 355.48 350.12 350.26 329,858 +0.72(+0.21%)
Jan 16, 2025 343.66 349.88 338.58 349.54 277,604 +4.97(+1.44%)
Jan 15, 2025 347.63 349.36 342.39 344.57 291,390 +4.89(+1.44%)
Jan 14, 2025 335.76 341.32 334.89 339.68 351,371 +5.25(+1.57%)
Jan 13, 2025 325.39 335.00 325.39 334.43 568,066 +8.03(+2.46%)
Jan 10, 2025 320.93 329.89 320.87 326.40 529,742 +1.61(+0.50%)
Jan 08, 2025 325.46 327.19 321.76 324.79 503,632 -3.18(-0.97%)
Jan 07, 2025 332.82 334.99 326.75 327.97 436,671 -4.54(-1.37%)
Jan 06, 2025 338.30 342.11 332.21 332.51 385,828 -4.76(-1.41%)
Jan 03, 2025 335.67 337.48 331.62 337.27 281,107 +4.40(+1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.