UK markets closed

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
377.39+2.40 (+0.64%)
At close: 04:00PM EDT
377.00 -0.39 (-0.10%)
After hours: 04:32PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024371.83378.72371.83377.39377.39544,639
23 Apr 2024368.13379.16366.38374.99374.99503,400
22 Apr 2024363.82368.89361.57365.88365.88299,900
19 Apr 2024362.91365.64360.94361.13361.13329,100
18 Apr 2024365.16369.36362.67362.91362.91235,500
17 Apr 2024374.41375.99363.91364.15364.15322,700
16 Apr 2024373.03374.74368.00369.98369.98375,100
15 Apr 2024382.77385.12372.49373.60373.60259,500
12 Apr 2024375.98380.54373.64380.20380.20398,900
11 Apr 2024379.95385.66378.26379.14379.14445,100
10 Apr 2024388.96389.82381.11381.35381.35479,500
09 Apr 2024397.95402.45396.85400.08400.08280,100
08 Apr 2024398.61400.76396.09396.83396.83221,100
05 Apr 2024393.48398.25391.88396.25396.25247,600
04 Apr 2024397.93401.96393.69395.18395.18374,100
03 Apr 2024390.47394.80388.80392.01392.01314,100
02 Apr 2024396.95396.95387.65391.68391.68397,500
01 Apr 2024403.00403.61398.12401.30401.30341,700
28 Mar 2024406.00410.60401.12403.50403.50711,600
27 Mar 2024406.57415.05403.24414.62414.62262,700
26 Mar 2024411.39414.34402.14402.56402.56252,100
25 Mar 2024414.30418.32407.08408.17408.17413,600
22 Mar 2024419.37420.00415.53416.38416.38230,200
21 Mar 2024412.92420.98411.91418.97418.97321,300
20 Mar 2024405.26411.25401.80409.46409.46256,700
19 Mar 2024398.38405.67398.11405.13405.13272,600
18 Mar 2024399.40402.36394.08397.30397.30374,400
15 Mar 2024393.72400.31393.32399.31399.31389,900
14 Mar 2024406.42407.64388.34395.34395.34533,900
13 Mar 2024405.25409.01402.53405.58405.58207,600
13 Mar 20241.1 Dividend
12 Mar 2024402.20408.25399.94405.08403.98352,500
11 Mar 2024414.92417.48401.89402.20401.11295,900
08 Mar 2024416.56422.73413.82415.06413.93267,500
07 Mar 2024407.68415.50404.97414.15413.03370,800
06 Mar 2024410.02410.77405.23406.51405.41314,800
05 Mar 2024401.32409.34401.32409.00407.89383,600
04 Mar 2024401.10408.56400.14402.14401.05252,800
01 Mar 2024395.81405.61390.67403.41402.31275,100
29 Feb 2024395.00401.49394.10398.12397.04465,000
28 Feb 2024387.69393.33386.24393.09392.02220,500
27 Feb 2024389.04391.45386.03391.06390.00231,200
26 Feb 2024385.14391.25385.04386.40385.35369,200
23 Feb 2024378.84388.59375.35387.61386.56449,800
22 Feb 2024367.26406.74367.26379.08378.051,049,700
21 Feb 2024384.92390.79381.41389.10388.04550,000
20 Feb 2024380.89386.04378.95384.77383.73236,100
16 Feb 2024385.07390.61382.92387.30386.25293,700
15 Feb 2024384.93389.37384.67389.13388.07227,300
14 Feb 2024379.51382.89375.16382.78381.74310,000
13 Feb 2024379.41383.71373.50375.88374.86316,700
12 Feb 2024387.38395.20385.45392.90391.83200,500
09 Feb 2024387.27391.01384.42386.65385.60216,100
08 Feb 2024382.21387.73379.59387.34386.29242,500
07 Feb 2024375.24383.87369.93380.85379.82350,700
06 Feb 2024366.62373.78366.62373.57372.56175,800
05 Feb 2024368.87369.71362.36366.68365.68316,900
02 Feb 2024372.80377.50361.16373.85372.83343,700
01 Feb 2024373.17377.21367.30377.08376.06330,800
31 Jan 2024379.84381.80370.09371.25370.24315,600
30 Jan 2024382.85384.10379.41379.65378.62240,800
29 Jan 2024378.47384.02375.67383.43382.39262,700
26 Jan 2024378.74380.37373.65377.39376.37300,200
25 Jan 2024382.92385.15377.88378.56377.53306,500
24 Jan 2024394.19395.80376.93380.90379.87278,400
23 Jan 2024402.37402.37387.68390.66389.60198,700
22 Jan 2024389.99400.50388.03399.79398.70254,000
19 Jan 2024387.01388.98381.66386.84385.79272,200
18 Jan 2024379.64387.30379.28387.00385.95235,400
17 Jan 2024377.61381.53374.30377.06376.04223,700
16 Jan 2024377.90382.97374.71381.61380.57287,600
12 Jan 2024387.50389.23377.50381.82380.78150,000
11 Jan 2024387.22389.82379.44384.88383.83266,800
10 Jan 2024383.00390.05376.11389.85388.79290,200
09 Jan 2024377.06383.14377.06381.53380.49129,400
08 Jan 2024374.63382.83374.63381.44380.40214,400
05 Jan 2024371.60379.74371.60377.73376.70266,100
04 Jan 2024370.33377.34370.33372.87371.86257,900
03 Jan 2024382.87383.02373.34373.78372.76309,500
02 Jan 2024394.26397.91385.43388.15387.10346,100
29 Dec 2023401.28403.98398.05398.71397.63201,500
28 Dec 2023403.01404.79401.04402.39401.30131,700
27 Dec 2023402.36405.01399.48403.74402.64193,400
26 Dec 2023396.66402.21395.50400.89399.80199,800
22 Dec 2023395.83397.76393.10396.11395.03178,000
21 Dec 2023395.04398.64392.54395.63394.56222,200
20 Dec 2023391.41400.00389.28390.63389.57362,700
19 Dec 2023392.45398.19390.18391.53390.47270,800
18 Dec 2023392.67393.05386.28389.81388.75378,900
15 Dec 2023394.22397.53388.63392.40391.33726,800
14 Dec 2023371.40398.92371.40396.30395.221,130,300
13 Dec 2023351.90365.65349.75365.04364.05383,400
12 Dec 2023355.87361.00349.99351.79350.83355,400
11 Dec 2023355.32361.26352.99355.88354.91279,700
08 Dec 2023360.25361.87353.51354.12353.16331,400
07 Dec 2023362.30364.12357.60363.74362.75287,700
06 Dec 2023356.81366.08356.55362.51361.53351,900
05 Dec 2023350.81353.75348.72353.60352.64298,300
04 Dec 2023356.84362.48351.31353.64352.68317,900
01 Dec 2023346.74357.98345.02357.64356.67345,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...