Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	345.55	347.88	338.00	346.38	595,271	+2.00(+0.58%)
Nov 29, 2023	346.84	350.43	342.07	344.38	432,576	-4.98(-1.42%)
Nov 28, 2023	349.94	353.13	347.94	349.36	205,737	-1.29(-0.37%)
Nov 27, 2023	352.14	352.91	348.00	350.64	249,723	-3.14(-0.89%)
Nov 24, 2023	353.35	355.17	352.22	353.79	62,739	-1.51(-0.42%)
Nov 22, 2023	353.91	356.89	352.05	355.29	249,305	+3.85(+1.10%)
Nov 21, 2023	346.70	352.48	342.97	351.44	250,653	+3.31(+0.95%)
Nov 20, 2023	349.24	350.03	344.93	348.13	276,182	-1.14(-0.33%)
Nov 17, 2023	352.11	353.11	346.81	349.27	241,057	+2.84(+0.82%)
Nov 16, 2023	347.99	349.90	345.82	346.43	319,754	-3.21(-0.92%)
Nov 15, 2023	350.36	359.62	349.31	349.64	468,082	+1.28(+0.37%)
Nov 14, 2023	339.08	354.82	337.58	348.36	486,647	+20.91(+6.39%)
Nov 13, 2023	327.06	329.52	323.74	327.45	198,556	-2.19(-0.67%)
Nov 10, 2023	330.41	330.41	324.34	329.64	296,599	+1.50(+0.46%)
Nov 09, 2023	337.36	337.36	327.26	328.14	274,495	-6.44(-1.93%)
Nov 08, 2023	332.05	336.46	330.73	334.58	303,946	+1.25(+0.37%)
Nov 07, 2023	328.54	335.28	325.58	333.33	239,091	+5.31(+1.62%)
Nov 06, 2023	334.25	334.25	325.29	328.02	343,876	-6.61(-1.98%)
Nov 03, 2023	329.11	336.24	327.13	334.63	443,118	+10.37(+3.20%)
Nov 02, 2023	324.85	329.68	323.69	324.26	343,502	+6.91(+2.18%)
Nov 01, 2023	313.86	317.62	309.95	317.35	425,430	+3.49(+1.11%)
Oct 31, 2023	313.91	316.17	311.79	313.86	439,199	-0.87(-0.27%)
Oct 30, 2023	311.20	317.40	308.61	314.73	300,269	+7.10(+2.31%)
Oct 27, 2023	316.39	316.81	306.59	307.63	438,177	-6.30(-2.01%)
Oct 26, 2023	319.30	319.30	310.50	313.93	485,125	-3.21(-1.01%)
Oct 25, 2023	315.18	325.69	307.28	317.14	623,191	-2.72(-0.85%)
Oct 24, 2023	321.16	329.30	319.82	319.87	375,321	-0.22(-0.07%)
Oct 23, 2023	317.19	326.00	315.20	320.08	403,220	-0.14(-0.04%)
Oct 20, 2023	323.04	323.52	317.09	320.22	563,888	-3.01(-0.93%)
Oct 19, 2023	347.23	357.08	320.28	323.24	1,012,827	-11.47(-3.43%)
Oct 18, 2023	346.85	352.66	334.62	334.71	649,203	-15.39(-4.40%)
Oct 17, 2023	343.78	353.91	340.96	350.09	534,233	+3.34(+0.96%)
Oct 16, 2023	345.15	349.61	343.75	346.75	335,578	+4.58(+1.34%)
Oct 13, 2023	344.47	346.44	337.02	342.17	351,582	-1.87(-0.54%)
Oct 12, 2023	350.19	350.19	341.00	344.04	330,741	-5.21(-1.49%)
Oct 11, 2023	349.97	350.23	341.69	349.25	358,670	+0.81(+0.23%)
Oct 10, 2023	339.98	351.95	339.98	348.43	420,188	+8.96(+2.64%)
Oct 09, 2023	330.82	339.57	328.83	339.48	334,405	+5.39(+1.61%)
Oct 06, 2023	327.03	339.14	327.03	334.09	446,222	+2.33(+0.70%)
Oct 05, 2023	338.10	338.10	329.83	331.76	319,384	-4.74(-1.41%)
Oct 04, 2023	338.48	339.31	331.87	336.50	333,303	-0.30(-0.09%)
Oct 03, 2023	343.96	346.05	334.68	336.80	360,862	-10.09(-2.91%)
Oct 02, 2023	352.43	355.90	345.87	346.89	318,312	-7.06(-1.99%)
Sep 29, 2023	355.84	362.23	351.68	353.95	390,060	+3.08(+0.88%)
Sep 28, 2023	341.19	354.53	341.19	350.87	421,402	+9.24(+2.71%)
Sep 27, 2023	339.45	344.23	338.12	341.62	464,505	+5.39(+1.60%)
Sep 26, 2023	341.43	342.66	336.11	336.24	363,607	-8.58(-2.49%)
Sep 25, 2023	340.98	345.47	342.43	344.81	274,363	+3.19(+0.93%)
Sep 22, 2023	345.52	348.92	340.96	341.62	308,228	-2.65(-0.77%)
Sep 21, 2023	342.99	347.91	340.24	344.28	366,255	-1.24(-0.36%)
Sep 20, 2023	347.03	352.36	345.42	345.52	266,654	+0.03(+0.01%)
Sep 19, 2023	342.89	346.67	339.86	345.49	399,179	+1.00(+0.29%)
Sep 18, 2023	346.85	354.74	344.22	344.49	411,090	-3.50(-1.01%)
Sep 15, 2023	353.71	353.71	345.65	347.99	429,551	-3.62(-1.03%)
Sep 14, 2023	347.95	352.21	345.30	351.60	208,827	+4.95(+1.43%)
Sep 13, 2023	344.45	348.07	343.60	346.65	221,535	+0.57(+0.16%)
Sep 12, 2023	344.04	349.44	342.77	346.09	252,296	-0.07(-0.02%)
Sep 11, 2023	344.69	349.76	344.51	346.16	202,325	+3.98(+1.16%)
Sep 08, 2023	346.22	346.22	341.28	342.18	224,627	-4.93(-1.42%)
Sep 07, 2023	346.26	348.42	337.02	347.11	507,867	-0.78(-0.22%)
Sep 06, 2023	354.40	357.19	346.97	347.89	403,669	-8.10(-2.28%)
Sep 05, 2023	364.14	364.14	354.57	355.99	274,708	-9.97(-2.72%)
Sep 01, 2023	367.66	370.17	362.89	365.96	281,093	+2.56(+0.71%)
Aug 31, 2023	368.16	371.32	362.72	363.39	312,679	-4.17(-1.13%)
Aug 30, 2023	365.65	368.70	363.74	367.56	210,239	+1.63(+0.45%)
Aug 29, 2023	352.52	366.02	352.52	365.93	255,541	+13.77(+3.91%)
Aug 28, 2023	354.82	354.84	347.78	352.16	275,754	+0.32(+0.09%)
Aug 25, 2023	352.48	354.06	346.32	351.84	165,211	+1.65(+0.47%)
Aug 24, 2023	353.44	355.25	349.28	350.19	193,570	-4.29(-1.21%)
Aug 23, 2023	349.48	355.92	348.50	354.49	198,405	+5.01(+1.43%)
Aug 22, 2023	348.06	351.99	346.35	349.48	210,423	+1.42(+0.41%)
Aug 21, 2023	350.02	350.58	343.75	348.06	257,326	+0.68(+0.19%)
Aug 18, 2023	345.62	348.90	341.95	347.38	623,965	-2.11(-0.60%)
Aug 17, 2023	365.77	366.55	349.34	349.49	394,708	-15.56(-4.26%)
Aug 16, 2023	365.87	370.26	364.12	365.04	235,266	-0.83(-0.23%)
Aug 15, 2023	367.96	372.32	363.88	365.87	323,229	-4.55(-1.23%)
Aug 14, 2023	369.50	372.08	367.76	370.42	325,655	-2.32(-0.62%)
Aug 11, 2023	381.57	382.61	369.81	372.74	316,131	-10.08(-2.63%)
Aug 10, 2023	386.41	388.82	380.62	382.81	334,473	+0.93(+0.24%)
Aug 09, 2023	382.78	384.76	378.83	381.88	240,272	-0.96(-0.25%)
Aug 08, 2023	379.28	382.92	374.51	382.84	317,945	+0.18(+0.05%)
Aug 07, 2023	382.08	384.04	378.90	382.67	315,128	+4.56(+1.21%)
Aug 04, 2023	378.41	380.94	373.08	378.11	304,610	+3.06(+0.82%)
Aug 03, 2023	375.92	376.27	369.55	375.04	419,759	-1.50(-0.40%)
Aug 02, 2023	377.58	382.73	374.33	376.54	391,445	-7.19(-1.87%)
Aug 01, 2023	378.55	386.66	378.21	383.73	382,564	+2.40(+0.63%)
Jul 31, 2023	380.61	384.54	378.54	381.33	338,997	-0.10(-0.03%)
Jul 28, 2023	384.45	386.54	378.51	381.43	291,093	+2.91(+0.77%)
Jul 27, 2023	389.03	389.69	376.06	378.51	434,666	-5.83(-1.52%)
Jul 26, 2023	375.04	387.19	372.67	384.34	609,183	+9.25(+2.47%)
Jul 25, 2023	365.95	376.42	363.84	375.09	629,425	+13.17(+3.64%)
Jul 24, 2023	365.77	369.36	361.07	361.92	577,083	-4.55(-1.24%)
Jul 21, 2023	361.92	370.74	360.30	366.47	884,525	+8.42(+2.35%)
Jul 20, 2023	354.28	371.14	346.94	358.05	1,289,253	-4.68(-1.29%)
Jul 19, 2023	353.86	363.24	351.90	362.72	768,794	+8.03(+2.26%)
Jul 18, 2023	354.31	361.87	352.84	354.70	512,775	-2.13(-0.60%)
Jul 17, 2023	357.67	360.01	351.80	356.83	761,951	-3.95(-1.10%)
Jul 14, 2023	348.88	365.73	346.89	360.78	1,179,679	-18.49(-4.87%)
Jul 13, 2023	384.93	387.79	377.89	379.27	354,422	-5.66(-1.47%)
Jul 12, 2023	384.38	388.77	381.62	384.93	324,510	+6.43(+1.70%)
Jul 11, 2023	375.67	381.31	374.67	378.49	416,347	+5.40(+1.45%)
Jul 10, 2023	361.24	373.60	358.54	373.09	392,867	+10.62(+2.93%)
Jul 07, 2023	362.20	366.30	361.41	362.48	305,802	+1.46(+0.40%)
Jul 06, 2023	363.18	363.96	355.59	361.02	356,688	-6.92(-1.88%)
Jul 05, 2023	367.08	369.32	361.76	367.94	352,875	-0.25(-0.07%)
Jul 03, 2023	368.79	369.93	358.89	368.19	268,122	-3.13(-0.84%)
Jun 30, 2023	372.00	376.31	366.19	371.32	611,565	+3.98(+1.08%)
Jun 29, 2023	365.62	374.30	363.37	367.33	542,497	+0.50(+0.14%)
Jun 28, 2023	362.30	368.04	357.76	366.84	429,151	+3.88(+1.07%)
Jun 27, 2023	354.81	365.02	350.33	362.95	379,358	+11.96(+3.41%)
Jun 26, 2023	347.14	353.62	345.91	350.99	295,183	+1.77(+0.51%)
Jun 23, 2023	346.00	350.74	344.56	349.21	512,803	+2.04(+0.59%)
Jun 22, 2023	352.81	353.26	346.53	347.17	230,308	-6.40(-1.81%)
Jun 21, 2023	350.37	354.47	348.34	353.58	317,640	+3.20(+0.91%)
Jun 20, 2023	351.78	353.83	347.35	350.37	389,132	-4.40(-1.24%)
Jun 16, 2023	357.26	358.40	349.17	354.77	561,539	+0.44(+0.12%)
Jun 15, 2023	344.83	356.62	343.44	354.34	761,161	+5.38(+1.54%)
May 08, 2023	349.82	350.91	344.42	348.96	209,472	-0.77(-0.22%)
May 05, 2023	347.29	351.57	344.42	349.73	287,784	+8.98(+2.64%)
May 04, 2023	348.05	351.18	338.55	340.75	284,474	-6.77(-1.95%)
May 03, 2023	343.89	354.52	343.27	347.51	397,743	+4.77(+1.39%)
May 02, 2023	342.49	343.62	335.14	342.74	345,842	+0.11(+0.03%)
May 01, 2023	346.47	348.31	340.09	342.63	315,128	-4.49(-1.29%)
Apr 28, 2023	337.33	348.36	335.49	347.12	405,184	+9.12(+2.70%)
Apr 27, 2023	331.86	338.38	328.73	338.00	394,348	+9.72(+2.96%)
Apr 26, 2023	332.12	332.12	327.08	328.28	363,466	-4.61(-1.39%)
Apr 25, 2023	343.86	345.59	332.18	332.89	418,286	-13.15(-3.80%)
Apr 24, 2023	337.19	346.24	337.19	346.04	514,060	+6.91(+2.04%)
Apr 21, 2023	336.49	340.06	332.51	339.14	800,781	+10.72(+3.26%)
Apr 20, 2023	314.20	337.86	313.70	328.42	1,309,860	-6.20(-1.85%)
Apr 19, 2023	331.10	334.90	328.33	334.62	496,574	-0.27(-0.08%)
Apr 18, 2023	335.96	340.55	334.45	334.89	511,875	+1.49(+0.45%)
Apr 17, 2023	325.83	333.48	325.39	333.39	423,429	+7.09(+2.17%)
Apr 14, 2023	335.07	336.71	323.60	326.30	633,000	-9.97(-2.96%)
Apr 13, 2023	331.60	337.76	325.48	336.27	417,376	+6.25(+1.90%)
Apr 12, 2023	345.00	349.69	328.82	330.02	526,140	-11.67(-3.42%)
Apr 11, 2023	331.82	343.16	331.82	341.69	486,927	+10.52(+3.18%)
Apr 10, 2023	320.01	331.22	319.17	331.16	339,014	+8.80(+2.73%)
Apr 06, 2023	319.07	323.78	316.58	322.36	448,459	+4.39(+1.38%)
Apr 05, 2023	321.11	321.11	314.65	317.97	423,190	-5.59(-1.73%)
Apr 04, 2023	337.25	337.51	323.25	323.56	319,683	-11.63(-3.47%)
Apr 03, 2023	336.35	340.64	331.74	335.19	405,555	-3.15(-0.93%)
Mar 31, 2023	334.45	340.36	331.84	338.35	491,829	+7.23(+2.18%)
Mar 30, 2023	338.08	338.56	329.73	331.11	251,109	-2.23(-0.67%)
Mar 29, 2023	328.73	333.46	327.47	333.35	275,637	+9.81(+3.03%)
Mar 28, 2023	323.25	326.93	322.48	323.54	226,770	-0.60(-0.19%)
Mar 27, 2023	322.94	326.88	322.25	324.14	430,403	+2.80(+0.87%)
Mar 24, 2023	320.30	321.80	311.38	321.34	505,393	-0.04(-0.01%)
Mar 23, 2023	331.23	334.74	319.22	321.38	455,040	-9.03(-2.73%)
Mar 22, 2023	342.37	342.37	330.23	330.41	279,064	-12.06(-3.52%)
Mar 21, 2023	341.97	345.08	339.20	342.48	283,206	+3.63(+1.07%)
Mar 20, 2023	338.31	342.54	336.45	338.85	324,438	+1.11(+0.33%)
Mar 17, 2023	345.08	346.82	337.24	337.74	451,296	-7.59(-2.20%)
Mar 16, 2023	339.93	349.47	339.93	345.33	360,364	+3.48(+1.02%)
Mar 15, 2023	341.26	345.39	337.15	341.85	304,365	-4.59(-1.33%)
Mar 14, 2023	345.63	351.18	341.80	346.45	310,155	+5.31(+1.56%)
Mar 13, 2023	339.51	346.90	337.26	341.14	382,854	-2.11(-0.61%)
Mar 10, 2023	346.78	348.12	337.41	343.25	396,157	-0.62(-0.18%)
Mar 09, 2023	350.48	354.41	341.62	343.87	265,709	-7.42(-2.11%)
Mar 08, 2023	349.47	351.29	346.00	351.29	211,202	+1.64(+0.47%)
Mar 07, 2023	352.23	354.25	348.60	349.64	223,933	-2.28(-0.65%)
Mar 06, 2023	358.53	360.68	350.55	351.93	279,019	-4.27(-1.20%)
Mar 03, 2023	350.24	356.64	349.41	356.19	362,791	+8.62(+2.48%)
Mar 02, 2023	340.41	349.38	339.04	347.57	287,086	+4.19(+1.22%)
Mar 01, 2023	348.76	352.14	341.77	343.39	278,953	-8.19(-2.33%)
Feb 28, 2023	352.18	356.88	349.42	351.57	348,616	+0.76(+0.22%)
Feb 27, 2023	355.74	359.51	348.84	350.82	306,098	-0.22(-0.06%)
Feb 24, 2023	348.74	352.46	348.53	351.03	315,021	-4.20(-1.18%)
Feb 23, 2023	353.92	356.64	348.01	355.23	319,715	+2.84(+0.81%)
Feb 22, 2023	352.75	356.93	349.43	352.39	411,754	+0.14(+0.04%)
Feb 21, 2023	364.52	364.52	350.19	352.25	625,818	-18.75(-5.05%)
Feb 17, 2023	382.70	384.12	364.00	371.00	635,686	-12.93(-3.37%)
Feb 16, 2023	371.29	387.32	367.31	383.93	1,169,379	+5.05(+1.33%)
Feb 15, 2023	364.53	380.21	364.53	378.87	655,496	+9.10(+2.46%)
Feb 14, 2023	368.65	372.80	363.21	369.77	365,589	+0.47(+0.13%)
Feb 13, 2023	366.85	370.53	363.37	369.30	570,012	+5.53(+1.52%)
Feb 10, 2023	366.49	367.06	360.57	363.77	606,937	-7.60(-2.05%)
Feb 09, 2023	382.53	382.85	369.05	371.37	608,994	-8.06(-2.12%)
Feb 08, 2023	382.82	384.72	377.59	379.43	435,793	-6.60(-1.71%)
Feb 07, 2023	381.44	387.45	376.39	386.03	437,549	-0.21(-0.05%)
Feb 06, 2023	385.04	386.68	378.64	386.23	599,761	-11.36(-2.86%)
Feb 03, 2023	406.98	407.48	394.55	397.59	792,395	-18.32(-4.41%)
Feb 02, 2023	398.75	417.69	398.75	415.92	698,828	+23.67(+6.04%)
Feb 01, 2023	379.25	394.66	378.10	392.24	441,784	+12.34(+3.25%)
Jan 31, 2023	369.73	380.19	369.68	379.90	373,611	+9.00(+2.43%)
Jan 30, 2023	369.45	373.18	365.24	370.90	647,873	-2.87(-0.77%)
Jan 27, 2023	358.56	374.58	356.29	373.77	476,017	+14.76(+4.11%)
Jan 26, 2023	361.80	364.29	354.50	359.01	212,762	+0.90(+0.25%)
Jan 25, 2023	354.67	359.44	351.71	358.12	327,819	-0.75(-0.21%)
Jan 24, 2023	352.05	361.92	350.60	358.87	446,162	+4.91(+1.39%)
Jan 23, 2023	347.77	354.13	344.69	353.96	274,991	+6.44(+1.85%)
Jan 20, 2023	341.43	347.92	338.84	347.52	340,746	+7.84(+2.31%)
Jan 19, 2023	350.21	352.59	338.39	339.67	575,139	-14.65(-4.13%)
Jan 18, 2023	353.21	362.06	352.24	354.32	937,041	+5.59(+1.60%)
Jan 17, 2023	341.97	350.29	341.76	348.73	458,086	+4.81(+1.40%)
Jan 13, 2023	337.22	346.59	336.26	343.92	313,100	+2.27(+0.66%)
Jan 12, 2023	341.71	342.67	336.02	341.65	486,573	+3.92(+1.16%)
Jan 11, 2023	329.04	338.76	327.12	337.73	611,384	+17.49(+5.46%)
Jan 10, 2023	313.31	320.68	311.37	320.25	355,640	+7.14(+2.28%)
Jan 09, 2023	310.74	323.71	310.64	313.10	493,849	+2.46(+0.79%)
Jan 06, 2023	299.72	310.91	294.92	310.64	522,043	+12.13(+4.06%)
Jan 05, 2023	297.26	300.51	292.49	298.51	337,895	-1.41(-0.47%)
Jan 04, 2023	301.85	301.85	295.50	299.92	368,668	+3.55(+1.20%)
Jan 03, 2023	300.73	305.24	292.86	296.38	373,595	-1.48(-0.50%)
Dec 30, 2022	298.56	300.18	294.00	297.85	253,786	-4.52(-1.50%)
Dec 29, 2022	295.92	303.97	295.84	302.37	272,954	+10.29(+3.52%)
Dec 28, 2022	301.83	304.09	291.57	292.09	199,890	-9.39(-3.11%)
Dec 27, 2022	301.28	303.05	297.08	301.48	209,571	+0.40(+0.13%)
Dec 23, 2022	300.11	302.31	298.29	301.07	210,717	+0.51(+0.17%)
Dec 22, 2022	302.06	302.26	291.65	300.56	336,773	-6.50(-2.12%)
Dec 21, 2022	301.79	307.06	301.47	307.06	363,739	+7.79(+2.60%)
Dec 20, 2022	301.64	301.81	295.57	299.27	332,908	-4.31(-1.42%)
Dec 19, 2022	309.94	311.04	303.29	303.58	386,168	-4.81(-1.56%)
Dec 16, 2022	310.42	311.68	304.60	308.38	971,523	-6.92(-2.19%)
Dec 15, 2022	320.01	324.80	306.16	315.30	598,946	-14.55(-4.41%)
Dec 14, 2022	328.51	337.35	327.51	329.85	617,894	-0.65(-0.20%)
Dec 13, 2022	342.46	344.79	327.87	330.50	411,963	+4.28(+1.31%)
Dec 12, 2022	325.75	329.39	324.61	326.22	550,262	-0.05(-0.02%)
Dec 09, 2022	320.24	327.67	320.24	326.26	534,629	+1.91(+0.59%)
Dec 08, 2022	317.80	325.26	314.79	324.35	614,448	+8.03(+2.54%)
Dec 07, 2022	312.49	321.46	311.20	316.32	262,150	+3.05(+0.97%)
Dec 06, 2022	316.61	317.30	308.26	313.28	363,846	-2.09(-0.66%)
Dec 05, 2022	319.05	319.05	311.36	315.37	451,543	-10.17(-3.12%)
Dec 02, 2022	328.39	328.39	320.38	325.54	477,454	-7.59(-2.28%)

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.

Pool Corp (NQ: POOL )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Pool Corp (NQ: POOL )

Historical Prices

Sections

Services