Pool Corporation (POOL)

NASDAQ

Currency in USD

Disclaimer

338.28

-8.63

(-2.49%)

Closed15:59:59

338.51

+0.23

(+0.07%)

After Hours

19:56:17

Real-time Data

Day's Range

338.15

344.74

52 wk Range

278.10

423.97

Volume

356,965

POOL Historical Data

Get free historical data for POOL. You'll find the closing price, open, high, low, change and %change of the Pool Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/28/2023 - 09/27/2023

Date	Price	Open	High	Low	Vol.	Change %
09/26/2023	338.28	343.50	344.74	338.15	356.99K	-2.49%
09/25/2023	346.91	343.05	348.48	341.92	272.71K	+0.93%
09/22/2023	343.70	347.62	351.04	343.04	306.37K	-0.77%
09/21/2023	346.37	345.07	350.02	342.31	364.01K	-0.36%
09/20/2023	347.62	349.14	354.50	347.52	265.04K	+0.01%
09/19/2023	347.59	344.97	348.78	341.92	396.62K	+0.29%
09/18/2023	346.58	348.96	356.89	346.31	408.60K	-1.01%
09/15/2023	350.10	355.86	355.86	347.75	426.96K	-1.03%
09/14/2023	353.74	350.06	354.35	347.40	206.84K	+1.43%
09/13/2023	348.76	346.54	350.19	345.69	220.18K	+0.16%
09/12/2023	348.19	346.13	351.56	344.85	247.78K	-0.02%
09/11/2023	348.26	346.79	351.89	346.60	201.10K	+1.16%
09/08/2023	344.26	348.32	348.32	343.35	223.27K	-1.42%
09/07/2023	349.22	348.36	350.54	339.07	500.84K	-0.22%
09/06/2023	350.00	356.55	359.36	349.08	401.20K	-2.28%
09/05/2023	358.15	366.35	366.35	356.72	273.05K	-2.72%
09/01/2023	368.18	369.89	372.42	365.10	279.40K	+0.71%
08/31/2023	365.60	370.40	373.58	364.92	310.64K	-1.13%
08/30/2023	369.79	367.87	370.94	365.95	208.95K	+0.45%
08/29/2023	368.15	354.66	368.24	354.66	253.99K	+3.91%
08/28/2023	354.30	356.98	357.00	349.89	274.09K	+0.09%

Highest

373.58

Change %

-4.44

Average

352.08

Difference

35.43

Lowest

338.15

Markets

US 30

33,650.20

+31.3

+0.09%

US 500

4,278.90

+5.4

+0.13%

Dow Jones

33,618.88

-388.00

-1.14%

S&P 500

4,273.53

-63.91

-1.47%

Nasdaq

13,063.61

-207.71

-1.57%

S&P 500 VIX

18.94

+2.04

+12.07%

Dollar Index

105.972

+0.085

+0.08%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	244.12	-1.16%	101.49M
AMZN	125.98	-4.03%	70.15M
AAPL	171.96	-2.34%	64.06M
NVDA	419.11	-0.74%	39.99M
MSFT	312.14	-1.70%	26.02M
META	298.96	-0.62%	19.31M
ANGJ	34,126.00	-0.28%	1.14M

Name	Last	Chg. %	Vol.
RMD	143.20	+3.55%	1.82M
LCID	5.31	+3.51%	28.90M
PODD	159.29	+2.99%	1.19M
DXCM	88.62	+2.97%	4.81M
CDAY	66.22	+1.91%	2.01M
DLTR	106.35	+1.87%	3.94M
AOS	65.47	+1.55%	1.30M

Name	Last	Chg. %	Vol.
DISH	5.72	-7.44%	10.78M
CTAS	478.87	-5.27%	835.28K
SYK	273.55	-4.81%	2.66M
ON	90.15	-4.56%	6.57M
ETSY	61.87	-4.40%	3.96M
ZBH	112.46	-4.17%	3.60M
BBWI	31.70	-4.14%	4.29M

Trending Stocks

Name	Last	Chg. %	Vol.
Tesla	244.12	-1.16%	101.49M
NVIDIA	419.11	-0.74%	39.99M
Apple	171.96	-2.34%	64.06M
Amazon.com	125.98	-4.03%	70.15M
Microsoft	312.14	-1.70%	26.02M

Popular Searches

Please try another search

Pool Corporation (POOL)

POOL Historical Data

Trending Stocks