Skip to main content

Pool Corporation - Common Stock (NQ:POOL)

291.48 -1.29 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 292.58 292.90 286.00 291.48 1,106,340 -1.28(-0.44%)
Jun 27, 2025 295.62 297.88 291.54 292.76 2,177,501 -1.50(-0.51%)
Jun 26, 2025 298.75 298.75 290.98 294.26 836,235 -3.91(-1.31%)
Jun 25, 2025 300.50 302.34 296.00 298.17 551,726 -2.57(-0.85%)
Jun 24, 2025 296.25 301.71 289.25 300.74 742,153 +6.78(+2.31%)
Jun 23, 2025 288.25 294.10 286.15 293.96 425,315 +5.44(+1.89%)
Jun 20, 2025 288.40 289.08 285.94 288.52 714,021 +3.52(+1.24%)
Jun 18, 2025 285.67 289.48 284.73 285.00 481,170 -0.50(-0.18%)
Jun 17, 2025 287.86 290.38 282.22 285.50 724,580 -4.97(-1.71%)
Jun 16, 2025 292.00 292.91 287.67 290.47 669,208 +1.57(+0.54%)
Jun 13, 2025 291.81 295.41 287.06 288.90 550,643 -6.93(-2.34%)
Jun 12, 2025 299.85 300.21 295.18 295.83 576,064 -4.15(-1.38%)
Jun 11, 2025 307.87 308.19 299.86 299.98 556,762 -6.33(-2.07%)
Jun 10, 2025 302.64 307.98 299.80 306.31 541,743 +8.06(+2.70%)
Jun 09, 2025 298.16 301.00 294.47 298.25 891,164 +1.17(+0.39%)
Jun 06, 2025 310.12 310.12 294.54 297.08 968,703 -11.37(-3.69%)
Jun 05, 2025 309.55 311.51 305.82 308.45 635,151 -0.97(-0.31%)
Jun 04, 2025 305.09 311.02 304.50 309.42 334,788 +4.07(+1.33%)
Jun 03, 2025 299.45 306.54 298.10 305.35 554,111 +5.35(+1.78%)
Jun 02, 2025 299.28 301.37 295.70 300.00 616,308 -0.59(-0.20%)
May 30, 2025 298.40 301.87 297.00 300.59 749,502 -0.20(-0.07%)
May 29, 2025 301.18 303.48 297.30 300.79 420,365 +1.83(+0.61%)
May 28, 2025 302.03 302.03 297.50 298.96 531,233 -2.57(-0.85%)
May 27, 2025 305.40 306.37 298.70 301.53 633,442 -0.76(-0.25%)
May 23, 2025 299.09 303.38 299.09 302.29 363,877 -1.18(-0.39%)
May 22, 2025 301.23 304.74 297.39 303.47 375,631 +0.71(+0.23%)
May 21, 2025 310.86 310.86 301.37 302.76 678,803 -11.69(-3.72%)
May 20, 2025 321.33 321.73 312.90 314.45 421,014 -8.00(-2.48%)
May 19, 2025 316.48 324.42 315.01 322.45 998,828 +1.63(+0.51%)
May 16, 2025 320.00 321.95 315.00 320.82 825,606 +7.29(+2.33%)
May 15, 2025 308.68 313.79 304.68 313.53 462,789 +5.76(+1.87%)
May 14, 2025 311.26 313.66 307.56 307.77 444,218 -4.80(-1.54%)
May 13, 2025 318.71 320.36 312.14 312.57 405,673 -5.16(-1.62%)
May 12, 2025 312.22 318.33 310.24 317.73 724,035 +17.03(+5.66%)
May 09, 2025 300.61 302.75 296.97 300.70 393,066 +0.28(+0.09%)
May 08, 2025 298.32 303.80 296.25 300.42 368,453 +5.83(+1.98%)
May 07, 2025 294.14 297.04 292.60 294.59 475,038 +0.45(+0.15%)
May 06, 2025 302.97 303.93 293.85 294.14 474,327 -10.86(-3.56%)
May 05, 2025 303.65 308.24 302.06 305.00 551,238 -0.45(-0.15%)
May 02, 2025 297.81 305.89 296.97 305.45 367,330 +10.30(+3.49%)
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 Of Service.