Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pool Corp (NQ: POOL )

366.40 -2.83 (-0.77%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 348.70 349.79 343.33 347.85 210,140 -0.77(-0.22%)
May 05, 2023 346.18 350.46 343.32 348.62 288,701 +8.95(+2.64%)
May 04, 2023 346.94 350.06 337.48 339.66 285,381 -6.75(-1.95%)
May 03, 2023 342.80 353.39 342.18 346.41 399,012 +4.76(+1.39%)
May 02, 2023 341.40 342.53 334.08 341.65 346,945 +0.11(+0.03%)
May 01, 2023 345.37 347.21 339.01 341.54 316,132 -4.47(-1.29%)
Apr 28, 2023 336.25 347.26 334.42 346.02 406,476 +9.09(+2.70%)
Apr 27, 2023 330.81 337.31 327.69 336.93 395,605 +9.69(+2.96%)
Apr 26, 2023 331.06 331.06 326.04 327.23 364,625 -4.60(-1.39%)
Apr 25, 2023 342.77 344.49 331.12 331.83 419,620 -13.11(-3.80%)
Apr 24, 2023 336.12 345.14 336.12 344.94 515,700 +6.88(+2.04%)
Apr 21, 2023 335.42 338.97 331.45 338.06 803,334 +10.69(+3.26%)
Apr 20, 2023 313.20 336.79 312.71 327.37 1,314,037 -6.19(-1.85%)
Apr 19, 2023 330.05 333.83 327.28 333.56 498,158 -0.27(-0.08%)
Apr 18, 2023 334.90 339.47 333.39 333.82 513,507 +1.49(+0.45%)
Apr 17, 2023 324.79 332.42 324.36 332.33 424,779 +7.07(+2.17%)
Apr 14, 2023 334.01 335.64 322.57 325.26 635,019 -9.94(-2.96%)
Apr 13, 2023 330.54 336.69 324.45 335.20 418,707 +6.24(+1.90%)
Apr 12, 2023 343.91 348.58 327.77 328.97 527,818 -11.63(-3.42%)
Apr 11, 2023 330.77 342.07 330.77 340.60 488,480 +10.49(+3.18%)
Apr 10, 2023 318.99 330.17 318.15 330.11 340,095 +8.78(+2.73%)
Apr 06, 2023 318.05 322.75 315.57 321.33 449,889 +4.37(+1.38%)
Apr 05, 2023 320.09 320.09 313.65 316.96 424,539 -5.57(-1.73%)
Apr 04, 2023 336.18 336.44 322.22 322.54 320,702 -11.59(-3.47%)
Apr 03, 2023 335.28 339.56 330.68 334.13 406,848 -3.14(-0.93%)
Mar 31, 2023 333.39 339.28 330.79 337.27 493,398 +7.21(+2.18%)
Mar 30, 2023 337.00 337.48 328.68 330.06 251,910 -2.23(-0.67%)
Mar 29, 2023 327.69 332.40 326.43 332.29 276,516 +9.78(+3.03%)
Mar 28, 2023 322.22 325.89 321.45 322.51 227,493 -0.60(-0.19%)
Mar 27, 2023 321.92 325.85 321.23 323.11 431,775 +2.79(+0.87%)
Mar 24, 2023 319.29 320.77 310.39 320.32 507,004 -0.04(-0.01%)
Mar 23, 2023 330.18 333.68 318.20 320.36 456,491 -9.00(-2.73%)
Mar 22, 2023 341.28 341.28 329.18 329.36 279,954 -12.03(-3.52%)
Mar 21, 2023 340.88 343.99 338.12 341.39 284,109 +3.62(+1.07%)
Mar 20, 2023 337.23 341.45 335.38 337.77 325,472 +1.10(+0.33%)
Mar 17, 2023 343.99 345.72 336.17 336.67 452,735 -7.56(-2.20%)
Mar 16, 2023 338.85 348.36 338.85 344.23 361,514 +3.47(+1.02%)
Mar 15, 2023 340.18 344.29 336.08 340.77 305,335 -4.58(-1.33%)
Mar 14, 2023 344.53 350.06 340.72 345.35 311,144 +5.29(+1.56%)
Mar 13, 2023 338.43 345.80 336.19 340.06 384,075 -2.10(-0.61%)
Mar 10, 2023 345.67 347.01 336.33 342.16 397,420 -0.62(-0.18%)
Mar 09, 2023 349.37 353.28 340.53 342.78 266,556 -7.40(-2.11%)
Mar 08, 2023 348.36 350.17 344.90 350.17 211,875 +1.64(+0.47%)
Mar 07, 2023 351.11 353.13 347.49 348.53 224,647 -2.28(-0.65%)
Mar 06, 2023 357.39 359.53 349.44 350.81 279,909 -4.25(-1.20%)
Mar 03, 2023 349.12 355.50 348.30 355.06 363,948 +8.59(+2.48%)
Mar 02, 2023 339.33 348.27 337.96 346.47 288,002 +4.17(+1.22%)
Mar 01, 2023 347.65 351.02 340.69 342.30 279,843 -8.16(-2.33%)
Feb 28, 2023 351.06 355.75 348.31 350.46 349,727 +0.76(+0.22%)
Feb 27, 2023 354.61 358.37 347.73 349.70 307,074 -0.22(-0.06%)
Feb 24, 2023 347.63 351.34 347.42 349.92 316,026 -4.18(-1.18%)
Feb 23, 2023 352.79 355.50 346.90 354.10 320,734 +2.83(+0.81%)
Feb 22, 2023 351.63 355.80 348.31 351.27 413,067 +0.14(+0.04%)
Feb 21, 2023 363.36 363.36 349.07 351.13 627,814 -18.69(-5.05%)
Feb 17, 2023 381.48 382.90 362.84 369.82 637,714 -12.89(-3.37%)
Feb 16, 2023 370.11 386.09 366.14 382.71 1,173,108 +5.04(+1.33%)
Feb 15, 2023 363.37 379.00 363.37 377.67 657,586 +9.07(+2.46%)
Feb 14, 2023 367.48 371.61 362.06 368.60 366,755 +0.47(+0.13%)
Feb 13, 2023 365.68 369.35 362.21 368.12 571,829 +5.51(+1.52%)
Feb 10, 2023 365.32 365.89 359.42 362.62 608,872 -7.57(-2.05%)
Feb 09, 2023 381.31 381.64 367.88 370.19 610,936 -8.03(-2.12%)
Feb 08, 2023 381.61 383.50 376.39 378.22 437,183 -6.58(-1.71%)
Feb 07, 2023 380.22 386.22 375.19 384.80 438,944 -0.21(-0.05%)
Feb 06, 2023 383.82 385.45 377.43 385.01 601,674 -11.32(-2.86%)
Feb 03, 2023 405.69 406.19 393.29 396.33 794,922 -18.27(-4.41%)
Feb 02, 2023 397.48 416.36 397.48 414.60 701,056 +23.60(+6.04%)
Feb 01, 2023 378.04 393.40 376.89 391.00 443,192 +12.31(+3.25%)
Jan 31, 2023 368.56 378.98 368.51 378.69 374,802 +8.97(+2.43%)
Jan 30, 2023 368.27 371.99 364.08 369.73 649,939 -2.86(-0.77%)
Jan 27, 2023 357.42 373.39 355.16 372.58 477,535 +14.71(+4.11%)
Jan 26, 2023 360.65 363.13 353.37 357.87 213,440 +0.89(+0.25%)
Jan 25, 2023 353.54 358.29 350.60 356.98 328,864 -0.75(-0.21%)
Jan 24, 2023 350.93 360.77 349.49 357.72 447,585 +4.89(+1.39%)
Jan 23, 2023 346.67 353.00 343.60 352.83 275,868 +6.42(+1.85%)
Jan 20, 2023 340.34 346.81 337.76 346.41 341,833 +7.82(+2.31%)
Jan 19, 2023 349.10 351.47 337.32 338.59 576,973 -14.60(-4.13%)
Jan 18, 2023 352.09 360.91 351.12 353.20 940,029 +5.58(+1.60%)
Jan 17, 2023 340.88 349.18 340.67 347.62 459,547 +4.79(+1.40%)
Jan 13, 2023 336.15 345.49 335.19 342.83 314,098 +2.26(+0.66%)
Jan 12, 2023 340.63 341.58 334.95 340.57 488,125 +3.91(+1.16%)
Jan 11, 2023 328.00 337.68 326.08 336.66 613,334 +17.43(+5.46%)
Jan 10, 2023 312.31 319.66 310.38 319.23 356,774 +7.12(+2.28%)
Jan 09, 2023 309.75 322.69 309.65 312.11 495,424 +2.45(+0.79%)
Jan 06, 2023 298.77 309.92 293.98 309.65 523,708 +12.09(+4.06%)
Jan 05, 2023 296.32 299.56 291.56 297.56 338,972 -1.41(-0.47%)
Jan 04, 2023 300.89 300.89 294.56 298.97 369,843 +3.54(+1.20%)
Jan 03, 2023 299.77 304.27 291.93 295.43 374,786 -1.47(-0.50%)
Dec 30, 2022 297.61 299.22 293.07 296.90 254,596 -4.51(-1.50%)
Dec 29, 2022 294.98 303.00 294.90 301.41 273,825 +10.25(+3.52%)
Dec 28, 2022 300.87 303.13 290.64 291.16 200,527 -9.36(-3.11%)
Dec 27, 2022 300.32 302.09 296.14 300.52 210,240 +0.40(+0.13%)
Dec 23, 2022 299.15 301.34 297.34 300.12 211,389 +0.51(+0.17%)
Dec 22, 2022 301.10 301.30 290.73 299.61 337,847 -6.48(-2.12%)
Dec 21, 2022 300.83 306.09 300.51 306.09 364,899 +7.77(+2.60%)
Dec 20, 2022 300.69 300.85 294.63 298.32 333,970 -4.29(-1.42%)
Dec 19, 2022 308.95 310.06 302.33 302.61 387,399 -4.79(-1.56%)
Dec 16, 2022 309.44 310.68 303.63 307.40 974,622 -6.89(-2.19%)
Dec 15, 2022 318.99 323.76 305.18 314.30 600,856 -14.50(-4.41%)
Dec 14, 2022 327.47 336.28 326.46 328.80 619,864 -0.65(-0.20%)
Dec 13, 2022 341.37 343.69 326.83 329.45 413,277 +4.27(+1.31%)
Dec 12, 2022 324.72 328.35 323.57 325.18 552,017 -0.05(-0.02%)
Dec 09, 2022 319.22 326.63 319.22 325.23 536,334 +1.91(+0.59%)
Dec 08, 2022 316.79 324.23 313.79 323.32 616,407 +8.00(+2.54%)
Dec 07, 2022 311.50 320.44 310.21 315.32 262,986 +3.03(+0.97%)
Dec 06, 2022 315.60 316.29 307.28 312.29 365,007 -2.08(-0.66%)
Dec 05, 2022 318.04 318.04 310.37 314.37 452,983 -10.13(-3.12%)
Dec 02, 2022 327.35 327.35 319.37 324.50 478,976 -7.56(-2.28%)
Dec 01, 2022 328.56 332.61 323.48 332.06 435,016 +8.56(+2.65%)
Nov 30, 2022 312.29 324.91 308.61 323.50 845,249 +8.50(+2.70%)
Nov 29, 2022 309.23 315.40 308.33 315.00 319,812 +5.42(+1.75%)
Nov 28, 2022 320.28 323.12 309.26 309.57 332,833 -13.35(-4.13%)
Nov 25, 2022 327.00 328.60 321.96 322.92 233,325 -3.51(-1.07%)
Nov 23, 2022 321.29 329.10 319.43 326.43 411,298 +5.85(+1.83%)
Nov 22, 2022 317.40 321.09 314.77 320.57 274,306 +6.08(+1.93%)
Nov 21, 2022 314.81 317.62 312.11 314.49 294,203 -1.71(-0.54%)
Nov 18, 2022 317.44 318.93 309.25 316.20 493,015 +2.34(+0.74%)
Nov 17, 2022 323.39 323.41 304.45 313.87 675,692 -17.53(-5.29%)
Nov 16, 2022 333.55 338.81 326.11 331.39 430,128 -8.64(-2.54%)
Nov 15, 2022 344.63 346.44 337.22 340.04 479,372 +5.26(+1.57%)
Nov 14, 2022 343.72 346.10 333.49 334.77 615,734 -10.28(-2.98%)
Nov 11, 2022 333.22 353.88 332.16 345.06 783,357 +11.83(+3.55%)
Nov 10, 2022 310.33 337.08 310.22 333.22 1,035,324 +38.21(+12.95%)
Nov 09, 2022 298.09 300.32 293.74 295.01 392,447 -6.28(-2.08%)
Nov 08, 2022 299.53 305.63 295.76 301.29 673,016 +3.55(+1.19%)
Nov 07, 2022 288.41 297.82 285.90 297.73 419,566 +11.30(+3.94%)
Nov 04, 2022 289.24 289.24 277.81 286.44 518,646 +1.00(+0.35%)
Nov 03, 2022 285.73 288.17 282.10 285.44 371,628 -3.62(-1.25%)
Nov 02, 2022 298.72 288.29 289.06 524,400 -10.21(-3.41%)
Nov 01, 2022 300.94 303.74 296.34 299.27 356,735 +1.47(+0.49%)
Oct 31, 2022 309.81 311.37 297.58 297.80 397,648 -14.23(-4.56%)
Oct 28, 2022 296.57 312.49 295.53 312.03 458,500 +14.23(+4.78%)
Oct 27, 2022 300.69 302.74 295.64 297.80 437,375 -1.62(-0.54%)
Oct 26, 2022 292.08 307.90 290.52 299.42 947,026 +7.19(+2.46%)
Oct 25, 2022 287.07 295.66 287.07 292.23 869,676 +5.59(+1.95%)
Oct 24, 2022 281.76 288.08 278.44 286.64 682,231 +7.83(+2.81%)
Oct 21, 2022 279.14 280.68 272.22 278.81 844,558 +0.89(+0.32%)
Oct 20, 2022 297.24 301.25 273.38 277.92 1,678,713 -13.90(-4.76%)
Oct 19, 2022 305.00 306.28 287.15 291.82 893,306 -20.34(-6.52%)
Oct 18, 2022 316.55 321.02 309.17 312.16 598,180 +0.42(+0.14%)
Oct 17, 2022 305.35 315.35 305.24 311.74 400,498 +11.20(+3.73%)
Oct 14, 2022 318.28 321.52 299.39 300.54 379,261 -14.37(-4.56%)
Oct 13, 2022 300.50 317.55 293.66 314.91 484,827 +4.49(+1.45%)
Oct 12, 2022 313.06 316.15 310.17 310.42 375,324 -2.25(-0.72%)
Oct 11, 2022 315.98 320.06 310.11 312.67 387,961 -3.26(-1.03%)
Oct 10, 2022 317.24 317.54 313.06 315.93 235,801 +1.12(+0.36%)
Oct 07, 2022 316.22 317.22 308.71 314.80 259,865 -7.12(-2.21%)
Oct 06, 2022 325.24 327.02 320.29 321.92 214,113 -1.95(-0.60%)
Oct 05, 2022 318.60 326.31 316.99 323.87 259,266 -1.91(-0.59%)
Oct 04, 2022 328.95 333.99 324.60 325.78 411,529 +4.95(+1.54%)
Oct 03, 2022 313.75 324.28 310.97 320.82 742,152 +9.34(+3.00%)
Sep 30, 2022 309.99 319.83 306.78 311.49 539,237 +2.38(+0.77%)
Sep 29, 2022 316.49 316.49 306.87 309.11 492,277 -13.08(-4.06%)
Sep 28, 2022 313.96 325.64 307.72 322.18 810,025 +11.23(+3.61%)
Sep 27, 2022 308.46 312.63 303.03 310.96 751,635 +5.62(+1.84%)
Sep 26, 2022 306.27 311.81 303.94 305.34 601,208 -0.58(-0.19%)
Sep 23, 2022 306.06 312.25 302.21 305.92 685,563 -2.38(-0.77%)
Sep 22, 2022 314.84 316.49 306.88 308.29 419,727 -9.20(-2.90%)
Sep 21, 2022 322.68 328.71 317.45 317.50 350,215 -2.56(-0.80%)
Sep 20, 2022 327.40 328.70 317.88 320.06 359,051 -11.26(-3.40%)
Sep 19, 2022 323.76 331.33 323.26 331.32 372,315 +6.69(+2.06%)
Sep 16, 2022 319.05 326.92 316.06 324.62 676,134 +3.13(+0.97%)
Sep 15, 2022 321.65 329.72 318.58 321.49 463,009 -1.72(-0.53%)
Sep 14, 2022 338.91 341.43 319.93 323.21 536,230 -4.89(-1.49%)
Sep 13, 2022 339.73 340.16 327.70 328.11 471,089 -21.73(-6.21%)
Sep 12, 2022 355.72 356.57 348.38 349.84 464,347 +1.40(+0.40%)
Sep 09, 2022 348.13 353.99 347.20 348.44 307,844 +2.69(+0.78%)
Sep 08, 2022 334.33 346.08 334.22 345.75 269,837 +7.51(+2.22%)
Sep 07, 2022 329.37 338.58 329.37 338.24 232,481 +9.86(+3.00%)
Sep 06, 2022 333.00 336.23 320.17 328.38 459,467 -4.34(-1.30%)
Sep 02, 2022 335.09 339.62 329.85 332.72 313,613 +2.97(+0.90%)
Sep 01, 2022 329.18 330.24 323.34 329.75 479,168 -2.27(-0.68%)
Aug 31, 2022 337.99 338.66 330.27 332.02 343,402 -3.92(-1.17%)
Aug 30, 2022 338.71 341.19 333.07 335.94 282,257 -1.00(-0.30%)
Aug 29, 2022 341.62 344.66 336.91 336.94 308,016 -8.36(-2.42%)
Aug 26, 2022 362.84 364.02 344.68 345.30 247,357 -17.04(-4.70%)
Aug 25, 2022 356.47 362.34 355.06 362.34 268,424 +6.25(+1.75%)
Aug 24, 2022 353.32 358.53 350.06 356.09 334,727 +3.08(+0.87%)
Aug 23, 2022 365.47 369.04 352.76 353.01 319,486 -13.63(-3.72%)
Aug 22, 2022 368.25 371.23 365.30 366.64 236,510 -5.71(-1.53%)
Aug 19, 2022 378.28 380.36 368.24 372.35 285,093 -10.81(-2.82%)
Aug 18, 2022 378.76 384.40 377.29 383.16 232,576 +4.70(+1.24%)
Aug 17, 2022 379.23 383.39 375.64 378.46 244,748 -5.91(-1.54%)
Aug 16, 2022 379.25 387.07 376.87 384.37 257,276 +3.75(+0.98%)
Aug 15, 2022 383.08 387.39 380.07 380.62 346,253 +0.05(+0.01%)
Aug 12, 2022 368.11 381.87 366.34 380.57 335,135 +13.19(+3.59%)
Aug 11, 2022 376.86 379.30 366.98 367.38 551,896 -7.02(-1.87%)
Aug 10, 2022 372.62 377.63 369.27 374.40 594,237 +13.30(+3.68%)
Aug 09, 2022 370.53 375.80 357.40 361.09 333,381 -11.50(-3.09%)
Aug 08, 2022 366.05 378.51 366.05 372.59 352,087 +7.84(+2.15%)
Aug 05, 2022 357.23 364.84 354.38 364.75 344,576 +2.85(+0.79%)
Aug 04, 2022 354.89 364.21 353.85 361.90 307,890 +7.43(+2.10%)
Aug 03, 2022 354.87 356.41 349.90 354.48 311,776 +3.10(+0.88%)
Aug 02, 2022 354.50 361.67 350.66 351.37 307,926 -3.31(-0.93%)
Aug 01, 2022 349.69 356.29 346.68 354.68 370,139 +5.49(+1.57%)
Jul 29, 2022 351.67 353.08 345.41 349.19 519,232 -2.14(-0.61%)
Jul 28, 2022 346.10 352.29 334.79 351.33 588,959 +4.67(+1.35%)
Jul 27, 2022 339.63 347.09 334.14 346.67 492,195 +11.68(+3.49%)
Jul 26, 2022 339.04 342.50 333.18 334.99 434,372 -11.57(-3.34%)
Jul 25, 2022 352.94 355.27 342.34 346.56 439,400 -7.92(-2.23%)
Jul 22, 2022 346.57 367.91 344.86 354.48 1,066,862 +6.38(+1.83%)
Jul 21, 2022 362.22 366.08 342.71 348.09 1,250,627 -39.22(-10.13%)
Jul 20, 2022 381.56 388.99 378.69 387.32 518,365 +10.02(+2.65%)
Jul 19, 2022 369.34 378.66 365.26 377.30 330,004 +13.45(+3.70%)
Jul 18, 2022 365.94 370.85 362.82 363.85 269,288 -1.11(-0.30%)
Jul 15, 2022 366.08 367.25 361.49 364.96 296,115 +4.72(+1.31%)
Jul 14, 2022 350.67 360.75 348.25 360.24 406,424 +1.06(+0.30%)
Jul 13, 2022 358.55 362.86 355.42 359.17 450,211 -5.68(-1.56%)
Jul 12, 2022 363.51 373.71 361.20 364.85 425,129 +2.60(+0.72%)
Jul 11, 2022 369.38 371.30 361.27 362.26 311,829 -6.96(-1.89%)
Jul 08, 2022 377.04 377.93 365.67 369.22 281,218 -9.20(-2.43%)
Jul 07, 2022 362.20 379.20 361.19 378.41 473,119 +14.54(+4.00%)
Jul 06, 2022 358.07 368.65 357.13 363.87 484,366 +9.07(+2.56%)
Jul 05, 2022 340.25 356.86 335.23 354.80 497,302 +11.25(+3.27%)
Jul 01, 2022 343.39 349.97 338.78 343.55 461,454 +0.67(+0.20%)
Jun 30, 2022 337.21 346.04 333.42 342.88 467,207 +1.22(+0.36%)
Jun 29, 2022 345.08 345.46 335.91 341.66 434,372 -3.03(-0.88%)
Jun 28, 2022 346.81 350.85 342.22 344.68 601,456 -3.26(-0.94%)
Jun 27, 2022 349.11 351.32 344.86 347.94 307,379 -0.51(-0.15%)
Jun 24, 2022 346.89 356.33 346.02 348.45 598,109 +3.82(+1.11%)
Jun 23, 2022 328.48 345.15 327.81 344.63 394,704 +16.84(+5.14%)
Jun 22, 2022 322.21 329.20 316.43 327.80 429,936 +2.95(+0.91%)
Jun 21, 2022 328.01 332.30 323.80 324.85 350,647 -0.17(-0.05%)
Jun 17, 2022 326.11 331.49 323.44 325.01 551,122 +0.73(+0.23%)
Jun 16, 2022 337.64 337.64 321.81 324.28 502,604 -21.12(-6.12%)
Jun 15, 2022 342.84 353.08 337.85 345.41 537,710 +4.28(+1.25%)
Jun 14, 2022 358.74 359.93 329.27 341.13 953,800 -18.97(-5.27%)
Jun 13, 2022 364.85 371.71 357.96 360.10 598,185 -15.78(-4.20%)
Jun 10, 2022 397.84 399.57 373.95 375.87 531,773 -30.61(-7.53%)
Jun 09, 2022 391.92 411.88 391.92 406.49 489,275 +9.29(+2.34%)
Jun 08, 2022 399.23 402.47 395.70 397.19 201,873 -3.84(-0.96%)
Jun 07, 2022 399.01 402.35 392.45 401.03 359,191 -0.79(-0.20%)
Jun 06, 2022 400.25 403.51 394.78 401.82 326,419 +4.24(+1.07%)
Jun 03, 2022 398.16 405.12 395.72 397.58 339,409 -7.07(-1.75%)
Jun 02, 2022 384.27 405.14 384.27 404.65 230,463 +20.96(+5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.