Singapore markets open in 2 hours 4 minutes

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
362.46-2.63 (-0.72%)
At close: 04:00PM EDT
360.00 -2.46 (-0.68%)
After hours: 05:34PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024366.48367.69362.14362.46362.46243,400
23 May 2024367.54367.54357.54365.09365.09382,300
22 May 2024371.72374.98365.77367.60367.60304,900
21 May 2024368.29371.50363.47371.14371.14226,300
20 May 2024366.71370.96365.47368.29368.29204,600
17 May 2024369.62369.99364.03366.90366.90220,800
16 May 2024382.42382.42369.21369.23369.23336,100
15 May 2024377.49383.89374.74383.07383.07315,100
15 May 20241.2 Dividend
14 May 2024377.68378.52374.43377.50376.30228,200
13 May 2024377.76378.62372.05373.09371.90231,300
10 May 2024372.30377.26370.06374.21373.02255,800
09 May 2024365.43373.46364.54373.00371.81210,100
08 May 2024369.67370.12361.63365.82364.66272,100
07 May 2024372.57377.12372.01372.68371.50309,600
06 May 2024367.15371.24363.88370.77369.59340,300
03 May 2024366.59371.31364.27364.65363.49430,000
02 May 2024365.41368.00357.61360.11358.97368,800
01 May 2024362.53367.29354.51359.50358.36397,500
30 Apr 2024368.30368.32360.93362.53361.38453,300
29 Apr 2024371.83372.56364.53369.61368.44379,600
26 Apr 2024366.08377.61364.42371.17369.99437,300
25 Apr 2024367.62380.23358.43370.00368.821,065,500
24 Apr 2024371.83378.72371.83377.39376.19550,300
23 Apr 2024368.13379.16366.38374.99373.80503,400
22 Apr 2024363.82368.89361.57365.88364.72299,900
19 Apr 2024362.91365.64360.94361.13359.98329,100
18 Apr 2024365.16369.36362.67362.91361.76235,500
17 Apr 2024374.41375.99363.91364.15362.99322,700
16 Apr 2024373.03374.74368.00369.98368.80375,100
15 Apr 2024382.77385.12372.49373.60372.41259,500
12 Apr 2024375.98380.54373.64380.20378.99398,900
11 Apr 2024379.95385.66378.26379.14377.93445,100
10 Apr 2024388.96389.82381.11381.35380.14479,500
09 Apr 2024397.95402.45396.85400.08398.81280,100
08 Apr 2024398.61400.76396.09396.83395.57221,100
05 Apr 2024393.48398.25391.88396.25394.99247,600
04 Apr 2024397.93401.96393.69395.18393.92374,100
03 Apr 2024390.47394.80388.80392.01390.76314,100
02 Apr 2024396.95396.95387.65391.68390.43397,500
01 Apr 2024403.00403.61398.12401.30400.02341,700
28 Mar 2024406.00410.60401.12403.50402.22711,600
27 Mar 2024406.57415.05403.24414.62413.30262,700
26 Mar 2024411.39414.34402.14402.56401.28252,100
25 Mar 2024414.30418.32407.08408.17406.87413,600
22 Mar 2024419.37420.00415.53416.38415.06230,200
21 Mar 2024412.92420.98411.91418.97417.64321,300
20 Mar 2024405.26411.25401.80409.46408.16256,700
19 Mar 2024398.38405.67398.11405.13403.84272,600
18 Mar 2024399.40402.36394.08397.30396.04374,400
15 Mar 2024393.72400.31393.32399.31398.04389,900
14 Mar 2024406.42407.64388.34395.34394.08533,900
13 Mar 2024405.25409.01402.53405.58404.29207,600
13 Mar 20241.1 Dividend
12 Mar 2024402.20408.25399.94405.08402.70352,500
11 Mar 2024414.92417.48401.89402.20399.83295,900
08 Mar 2024416.56422.73413.82415.06412.62267,500
07 Mar 2024407.68415.50404.97414.15411.71370,800
06 Mar 2024410.02410.77405.23406.51404.12314,800
05 Mar 2024401.32409.34401.32409.00406.59383,600
04 Mar 2024401.10408.56400.14402.14399.77252,800
01 Mar 2024395.81405.61390.67403.41401.04275,100
29 Feb 2024395.00401.49394.10398.12395.78465,000
28 Feb 2024387.69393.33386.24393.09390.78220,500
27 Feb 2024389.04391.45386.03391.06388.76231,200
26 Feb 2024385.14391.25385.04386.40384.13369,200
23 Feb 2024378.84388.59375.35387.61385.33449,800
22 Feb 2024367.26406.74367.26379.08376.851,049,700
21 Feb 2024384.92390.79381.41389.10386.81550,000
20 Feb 2024380.89386.04378.95384.77382.51236,100
16 Feb 2024385.07390.61382.92387.30385.02293,700
15 Feb 2024384.93389.37384.67389.13386.84227,300
14 Feb 2024379.51382.89375.16382.78380.53310,000
13 Feb 2024379.41383.71373.50375.88373.67316,700
12 Feb 2024387.38395.20385.45392.90390.59200,500
09 Feb 2024387.27391.01384.42386.65384.37216,100
08 Feb 2024382.21387.73379.59387.34385.06242,500
07 Feb 2024375.24383.87369.93380.85378.61350,700
06 Feb 2024366.62373.78366.62373.57371.37175,800
05 Feb 2024368.87369.71362.36366.68364.52316,900
02 Feb 2024372.80377.50361.16373.85371.65343,700
01 Feb 2024373.17377.21367.30377.08374.86330,800
31 Jan 2024379.84381.80370.09371.25369.06315,600
30 Jan 2024382.85384.10379.41379.65377.42240,800
29 Jan 2024378.47384.02375.67383.43381.17262,700
26 Jan 2024378.74380.37373.65377.39375.17300,200
25 Jan 2024382.92385.15377.88378.56376.33306,500
24 Jan 2024394.19395.80376.93380.90378.66278,400
23 Jan 2024402.37402.37387.68390.66388.36198,700
22 Jan 2024389.99400.50388.03399.79397.44254,000
19 Jan 2024387.01388.98381.66386.84384.56272,200
18 Jan 2024379.64387.30379.28387.00384.72235,400
17 Jan 2024377.61381.53374.30377.06374.84223,700
16 Jan 2024377.90382.97374.71381.61379.36287,600
12 Jan 2024387.50389.23377.50381.82379.57150,000
11 Jan 2024387.22389.82379.44384.88382.61266,800
10 Jan 2024383.00390.05376.11389.85387.56290,200
09 Jan 2024377.06383.14377.06381.53379.28129,400
08 Jan 2024374.63382.83374.63381.44379.19214,400
05 Jan 2024371.60379.74371.60377.73375.51266,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...