Mail

POOL - Pool Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	337.80	338.04	323.91	324.64	324.64	418,319
07 Jun 2023	338.47	344.95	335.37	338.74	338.74	409,500
06 Jun 2023	326.97	338.39	323.63	336.32	336.32	407,800
05 Jun 2023	324.99	327.83	320.21	327.39	327.39	463,200
02 Jun 2023	317.56	326.98	316.46	326.36	326.36	448,800
01 Jun 2023	317.25	317.25	307.77	313.02	313.02	648,200
31 May 2023	320.00	322.92	309.79	316.23	316.23	922,000
30 May 2023	331.21	332.37	319.69	322.77	322.77	400,800
26 May 2023	326.50	333.25	325.49	328.01	328.01	344,900
25 May 2023	334.02	337.11	326.23	327.08	327.08	290,700
24 May 2023	338.46	339.00	327.55	333.85	333.85	265,100
23 May 2023	341.81	344.93	336.09	338.08	338.08	308,400
22 May 2023	345.37	346.17	341.70	342.70	342.70	325,200
19 May 2023	353.22	353.22	344.92	345.05	345.05	299,300
18 May 2023	343.33	353.73	340.16	353.22	353.22	322,400
17 May 2023	342.93	343.68	337.19	343.29	343.29	238,900
16 May 2023	336.57	342.67	333.93	340.53	340.53	368,200
16 May 2023	1.1 Dividend
15 May 2023	338.70	342.38	335.72	342.16	341.06	260,000
12 May 2023	348.13	349.95	336.13	338.65	337.56	409,500
11 May 2023	351.40	351.40	344.73	348.04	346.92	255,200
10 May 2023	356.45	357.15	348.02	351.22	350.09	250,800
09 May 2023	349.22	353.10	347.74	350.98	349.85	227,900
08 May 2023	354.05	355.16	348.59	353.18	352.04	207,000
05 May 2023	351.49	355.83	348.59	353.96	352.82	284,300
04 May 2023	352.26	355.43	342.65	344.87	343.76	281,000
03 May 2023	348.05	358.81	347.42	351.72	350.59	393,000
02 May 2023	346.63	347.78	339.20	346.89	345.77	341,700
01 May 2023	350.66	352.53	344.21	346.78	345.67	311,300
28 Apr 2023	341.41	352.58	339.55	351.32	350.19	400,300
27 Apr 2023	335.88	342.48	332.71	342.09	340.99	389,600
26 Apr 2023	336.14	336.14	331.04	332.25	331.18	353,700
25 Apr 2023	348.02	349.77	336.20	336.92	335.84	413,200
24 Apr 2023	341.27	350.43	341.27	350.23	349.10	507,900
21 Apr 2023	340.56	344.17	336.53	343.24	342.14	791,200
20 Apr 2023	318.00	341.95	317.50	332.39	331.32	1,294,200
19 Apr 2023	335.11	338.95	332.30	338.67	337.58	490,600
18 Apr 2023	340.03	344.67	338.50	338.94	337.85	505,800
17 Apr 2023	329.77	337.52	329.33	337.43	336.35	418,300
14 Apr 2023	339.13	340.79	327.52	330.25	329.19	625,400
13 Apr 2023	335.61	341.85	329.42	340.34	339.25	412,400
12 Apr 2023	349.18	353.92	332.80	333.90	332.83	519,800
11 Apr 2023	335.84	347.32	335.84	345.82	344.71	481,100
10 Apr 2023	323.88	335.23	323.03	335.17	334.09	334,800
06 Apr 2023	322.93	327.70	320.41	326.26	325.21	443,100
05 Apr 2023	325.00	325.00	318.46	321.82	320.79	418,100
04 Apr 2023	341.33	341.60	327.16	327.48	326.43	315,900
03 Apr 2023	340.42	344.76	335.75	339.25	338.16	400,700
31 Mar 2023	338.50	344.48	335.86	342.44	341.34	485,900
30 Mar 2023	342.17	342.66	333.72	335.12	334.04	248,100
29 Mar 2023	332.71	337.50	331.43	337.38	336.30	272,300
28 Mar 2023	327.16	330.88	326.38	327.45	326.40	224,100
27 Mar 2023	326.85	330.84	326.15	328.06	327.01	425,300
24 Mar 2023	324.18	325.69	315.15	325.23	324.18	499,400
23 Mar 2023	335.24	338.79	323.08	325.27	324.22	449,600
22 Mar 2023	346.51	346.51	334.23	334.41	333.33	275,700
21 Mar 2023	346.11	349.26	343.31	346.72	345.61	279,800
20 Mar 2023	342.40	346.68	340.52	342.95	341.85	320,600
17 Mar 2023	349.26	351.02	341.32	341.83	340.73	445,900
16 Mar 2023	344.04	353.70	344.04	349.51	348.39	352,900
15 Mar 2023	345.39	349.57	341.23	345.99	344.88	300,700
14 Mar 2023	349.81	355.43	345.94	350.64	349.51	306,400
14 Mar 2023	1 Dividend
13 Mar 2023	344.61	352.12	342.33	346.27	344.16	377,200
10 Mar 2023	351.99	353.35	342.48	348.41	346.29	390,300
09 Mar 2023	355.75	359.74	346.76	349.04	346.91	261,800
08 Mar 2023	354.72	356.57	351.20	356.57	354.40	207,900
07 Mar 2023	357.52	359.58	353.84	354.90	352.74	220,600
06 Mar 2023	363.92	366.10	355.82	357.22	355.04	274,900
03 Mar 2023	355.50	362.00	354.66	361.55	359.35	357,400
02 Mar 2023	345.53	354.63	344.14	352.80	350.65	282,800
01 Mar 2023	354.00	357.43	346.91	348.55	346.43	274,800
28 Feb 2023	357.47	362.25	354.67	356.86	354.69	343,500
27 Feb 2023	361.09	364.92	354.08	356.09	353.92	301,600
24 Feb 2023	353.98	357.76	353.77	356.31	354.14	310,400
23 Feb 2023	359.24	362.00	353.24	360.57	358.37	315,000
22 Feb 2023	358.05	362.30	354.68	357.69	355.51	405,700
21 Feb 2023	370.00	370.00	355.45	357.55	355.37	616,500
17 Feb 2023	388.45	389.90	369.47	376.58	374.29	626,300
16 Feb 2023	376.87	393.14	372.83	389.70	387.33	1,152,100
15 Feb 2023	370.01	385.93	370.01	384.57	382.23	645,800
14 Feb 2023	374.19	378.40	368.67	375.33	373.04	360,200
13 Feb 2023	372.36	376.10	368.83	374.85	372.57	561,600
10 Feb 2023	372.00	372.58	365.99	369.24	366.99	597,900
09 Feb 2023	388.28	388.61	374.60	376.95	374.65	600,000
08 Feb 2023	388.58	390.51	383.27	385.13	382.78	429,300
07 Feb 2023	387.17	393.28	382.05	391.83	389.44	431,100
06 Feb 2023	390.83	392.49	384.33	392.04	389.65	590,900
03 Feb 2023	413.10	413.61	400.48	403.57	401.11	780,700
02 Feb 2023	404.74	423.97	404.74	422.17	419.60	688,500
01 Feb 2023	384.95	400.59	383.78	398.14	395.71	435,200
31 Jan 2023	375.29	385.90	375.24	385.61	383.26	368,100
30 Jan 2023	375.00	378.79	370.73	376.48	374.19	638,300
27 Jan 2023	363.95	380.21	361.65	379.39	377.08	468,900
26 Jan 2023	367.24	369.77	359.83	364.41	362.19	209,600
25 Jan 2023	360.00	364.84	357.00	363.50	361.29	323,000
24 Jan 2023	357.34	367.36	355.87	364.26	362.04	439,600
23 Jan 2023	353.00	359.45	349.88	359.28	357.09	270,900
20 Jan 2023	346.56	353.15	343.93	352.74	350.59	335,700
19 Jan 2023	355.48	357.89	343.48	344.78	342.68	566,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...