Skip to main content
POOL logo

Pool Corporation

POOLNASDAQIndustrialsIndustrial Distribution

$195.23Today:- (-)1Y −34.33%

As of Oct 26, 2026 close

Market cap
$7.01B
P/E (TTM)
17.54
Forward P/E
18.59
Dividend yield
2.59%
52-week range
$152.70$305.63
Volume (live)
-
Avg. volume (3M)
913.29K

Pool (POOL) Historical Stock Prices

Analyze Pool (POOL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pool (POOL) Interactive Price Chart

Interactive historical price chart showing Pool stock price movements and trends across multiple time periods.

Loading chart...

POOL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
POOL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026195.05199.58193.92195.23195.23932.26K
Oct 23, 2026194.10200.69192.14199.08199.081.39M
Oct 22, 2026175.30197.36175.30197.21197.212.20M
Oct 21, 2026171.39173.88170.41172.44172.44791.39K
Oct 20, 2026168.23173.52167.72171.71171.71540.00K
Oct 19, 2026171.48171.48167.70168.07168.07597.56K
Oct 16, 2026170.06173.17168.75172.57172.571.02M
Oct 15, 2026160.58171.77160.58169.12169.121.34M
Oct 14, 2026159.45159.83155.16158.12158.12597.23K
Oct 13, 2026161.00161.99157.85160.60160.60600.64K
Oct 12, 2026159.76160.48158.14158.71158.71521.32K
Oct 9, 2026158.71159.82156.59159.54159.54682.02K
Oct 8, 2026153.38158.63152.70158.14158.141.05M
Oct 7, 2026158.03158.03153.55154.14154.14822.36K
Oct 6, 2026160.00162.17157.75158.24158.24755.24K
Oct 5, 2026161.42161.42157.40159.34159.34855.82K
Oct 2, 2026162.75163.99159.79161.42161.42632.33K
Oct 1, 2026161.65162.33158.40160.67160.67739.60K
Sep 30, 2026164.06164.62161.34161.87161.87690.08K
Sep 29, 2026163.00164.45161.85162.52162.52614.15K
Sep 28, 2026164.37164.50160.51163.31163.31723.63K
Sep 25, 2026162.00165.19161.38164.91164.91879.63K
Sep 24, 2026167.17167.81160.38161.71161.711.38M
Sep 23, 2026168.05168.28164.90166.61166.61634.14K
Sep 22, 2026169.91171.29167.56168.60168.60789.74K
Sep 21, 2026168.50170.32166.50167.92167.92819.61K
Sep 18, 2026167.24168.66165.63167.96167.962.18M
Sep 17, 2026170.73172.36165.63167.65167.65833.68K
Sep 16, 2026167.83172.89167.02167.76167.76762.65K
Sep 15, 2026171.53171.97165.37166.86166.861.03M
Sep 14, 2026173.21175.03171.17171.76171.76760.24K
Sep 11, 2026176.89177.74172.60173.04173.04906.17K
Sep 10, 2026177.91177.95173.47175.76175.76709.04K
Sep 9, 2026176.18181.27175.45177.92177.92734.33K
Sep 8, 2026183.69183.73177.19177.34177.34563.40K
Sep 4, 2026182.15186.39182.15185.22185.22587.50K
Sep 3, 2026183.19185.16181.05184.07184.07828.85K
Sep 2, 2026181.79186.49180.73182.99182.99613.41K
Sep 1, 2026185.13186.72181.56182.76182.76945.05K
Aug 31, 2026185.94188.00184.35186.52186.52567.84K
Aug 28, 2026185.79188.74184.66188.07188.07545.11K
Aug 27, 2026186.28188.59184.18186.06186.06482.31K
Aug 26, 2026186.13189.01185.90188.38188.38437.89K
Aug 25, 2026187.59188.61184.22186.36186.36542.90K
Aug 24, 2026189.53190.81186.43188.24188.24554.25K
Aug 21, 2026190.79191.55187.82187.98187.98502.57K
Aug 20, 2026192.61193.56189.19190.33190.33404.25K
Aug 19, 2026189.25197.78188.49195.99195.99478.84K
Aug 18, 2026192.01193.49187.36187.50187.50557.47K
Aug 17, 2026193.32193.46187.27190.47190.47901.17K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.