POOL
Pool (POOL)
NASDAQ
$198.54-$0.55 (-0.27%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $7.2B
    Market Cap
  • -30.52%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +19.49%
    Low Price$154.14
    High Price$199.08
  • 3 Months
    +9.30%
    Low Price$154.14
    High Price$205.28
  • 1 Year
    -30.52%
    Low Price$154.14
    High Price$286.54
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
194.10
200.69
192.14
199.08
+0.95%
1,385,958
10/22/2026
175.30
197.36
175.30
197.21
+14.36%
2,195,182
10/22/2026
$3.40 Earnings
10/21/2026
171.39
173.88
170.41
172.44
+0.43%
791,389
10/20/2026
168.23
173.52
167.72
171.71
+2.17%
538,546
10/19/2026
171.48
171.48
167.70
168.07
-2.61%
597,231
10/16/2026
170.06
173.17
168.75
172.57
+2.04%
1,021,538
10/15/2026
160.58
171.77
160.58
169.12
+6.96%
1,339,727
10/14/2026
159.45
159.83
155.16
158.12
-1.54%
597,228
10/13/2026
161.00
161.99
157.85
160.60
+1.19%
600,640
10/12/2026
159.76
160.48
158.14
158.71
-0.52%
521,322
10/09/2026
158.71
159.82
156.59
159.54
+0.89%
682,021
10/08/2026
153.38
158.63
152.70
158.14
+2.60%
1,051,882
10/07/2026
158.03
158.03
153.55
154.14
-2.59%
822,360
10/06/2026
160.00
162.17
157.75
158.24
-0.69%
755,242
10/05/2026
161.42
161.42
157.40
159.35
-1.29%
855,817
10/02/2026
162.75
163.99
159.79
161.42
+0.47%
632,331
10/01/2026
161.65
162.33
158.40
160.67
-0.74%
739,603
09/30/2026
164.06
164.62
161.34
161.87
-0.40%
690,077
09/29/2026
163.00
164.45
161.85
162.52
-0.48%
614,150
09/28/2026
164.37
164.50
160.51
163.31
-0.97%
723,628
09/25/2026
162.00
165.19
161.38
164.91
+1.98%
879,633
09/24/2026
167.17
167.82
160.38
161.71
-2.94%
1,382,251
09/23/2026
168.05
168.28
164.90
166.61
-1.18%
634,141
09/22/2026
169.91
171.08
167.56
168.60
+0.40%
783,250
09/21/2026
168.50
170.32
166.50
167.92
-0.02%
819,613
09/18/2026
167.24
168.66
165.63
167.96
+0.18%
2,176,902
09/17/2026
170.73
172.36
165.63
167.65
-0.07%
833,679
09/16/2026
167.83
172.89
167.02
167.76
+0.54%
762,653
09/15/2026
171.53
171.97
165.37
166.86
-2.85%
1,025,929
09/14/2026
173.21
175.03
171.17
171.76
-0.74%
760,237
09/11/2026
176.89
177.74
172.60
173.04
-1.55%
906,171
09/10/2026
177.91
177.95
173.47
175.76
-1.21%
709,039
09/09/2026
176.18
181.27
175.45
177.92
+0.33%
734,327
09/08/2026
183.69
183.73
177.19
177.34
-4.25%
563,245
09/04/2026
182.15
186.39
182.15
185.22
+0.62%
587,500
09/03/2026
183.19
185.16
181.05
184.07
+0.59%
828,847
09/02/2026
181.79
186.49
180.73
182.99
+0.13%
613,412
09/01/2026
185.13
186.72
181.56
182.76
-2.02%
945,048
08/31/2026
185.94
188.00
184.35
186.52
-0.82%
567,642
08/28/2026
185.79
188.74
184.66
188.07
+1.08%
545,114
08/27/2026
186.28
188.59
184.18
186.06
-1.23%
482,309
08/26/2026
186.14
189.02
185.90
188.38
+1.08%
437,889
08/25/2026
187.59
188.61
184.22
186.36
-1.00%
542,898
08/24/2026
189.53
190.81
186.43
188.24
+0.14%
554,252
08/21/2026
190.79
191.55
187.83
187.98
-1.23%
502,573
08/20/2026
192.61
193.56
189.19
190.33
-2.89%
404,247
08/19/2026
189.25
197.78
188.49
195.99
+4.53%
476,863
08/18/2026
192.01
193.49
187.36
187.50
-1.56%
557,470
08/17/2026
193.32
193.46
187.27
190.47
-2.24%
901,175
08/14/2026
201.69
201.69
194.47
194.84
-2.86%
503,772
08/13/2026
199.22
202.59
197.54
200.57
+1.24%
511,434
08/13/2026
$1.30 Dividend
08/12/2026
199.31
200.56
194.84
198.11
-1.04%
599,419
08/11/2026
198.12
203.65
198.12
200.19
+0.76%
558,960
08/10/2026
202.95
202.99
197.22
198.68
-3.07%
768,848
08/07/2026
200.49
208.41
199.64
204.97
+2.60%
658,538
08/06/2026
202.68
204.36
198.84
199.77
-2.69%
578,852
08/05/2026
201.28
205.62
200.33
205.28
+1.57%
491,330
08/04/2026
195.43
202.30
193.80
202.11
+4.02%
616,502
08/03/2026
189.35
194.45
187.07
194.30
+5.31%
731,306
07/31/2026
188.93
190.86
183.67
184.50
-2.61%
1,007,498
07/30/2026
188.76
189.56
183.30
189.44
-1.43%
843,664
07/29/2026
189.62
195.72
187.27
192.19
+0.67%
1,040,115
07/28/2026
185.39
191.55
184.67
190.91
+4.09%
1,341,782
07/27/2026
184.36
187.89
181.53
183.41
+0.46%
957,675
07/24/2026
182.13
185.20
177.36
182.57
+0.24%
1,125,151
07/23/2026
202.41
203.07
179.63
182.13
-6.55%
2,056,130
07/23/2026
$5.38 Earnings
07/22/2026
195.44
198.70
192.97
194.91
-0.09%
1,175,259
07/21/2026
197.50
199.06
194.11
195.08
-2.32%
897,106
07/20/2026
199.45
200.78
192.81
199.72
-0.07%
1,144,240
07/17/2026
207.49
211.02
199.07
199.86
-3.25%
607,595
07/16/2026
201.38
207.87
201.38
206.56
+2.74%
617,174
07/15/2026
194.61
202.40
192.08
201.05
-3.67%
1,191,426
07/14/2026
209.45
211.79
205.92
208.70
-0.36%
450,407
07/13/2026
210.54
213.30
207.72
209.45
+0.18%
611,383
07/10/2026
208.47
211.80
208.02
209.07
+1.19%
460,841
07/09/2026
201.86
209.11
200.08
206.61
+1.85%
605,274
07/08/2026
205.55
205.55
201.09
202.87
-2.59%
626,661
07/07/2026
214.14
216.52
207.43
208.25
-2.60%
619,371
07/06/2026
219.07
219.07
209.85
213.82
-1.94%
959,514
07/02/2026
214.52
219.58
214.08
218.04
+1.75%
585,264
07/01/2026
213.29
218.54
208.64
214.28
+0.37%
652,215
06/30/2026
210.24
214.89
208.87
213.50
+1.55%
738,025
06/29/2026
210.23
210.51
205.89
210.24
+0.005%
715,244
06/26/2026
206.25
211.96
206.17
210.23
+2.04%
1,224,066
06/25/2026
203.64
211.30
203.22
206.03
+0.98%
947,827
06/24/2026
193.71
204.93
193.71
204.02
+5.40%
877,890
06/23/2026
192.36
196.49
192.07
193.57
-0.39%
567,471
06/22/2026
196.26
196.73
192.78
194.33
-1.70%
821,258
06/18/2026
195.29
203.89
193.10
197.69
+2.39%
8,252,388
06/17/2026
196.79
202.67
191.22
193.07
-1.89%
1,020,395
06/16/2026
190.69
198.59
188.65
196.79
+3.69%
866,726
06/15/2026
194.72
197.23
188.98
189.78
-2.04%
993,616
06/12/2026
190.68
195.92
189.73
193.73
+1.38%
677,416
06/11/2026
189.11
192.61
185.10
191.09
+1.29%
1,030,202
06/10/2026
191.64
195.18
187.84
188.65
-1.31%
906,217
06/09/2026
179.32
193.51
178.70
191.17
+6.34%
1,587,599
06/08/2026
181.55
182.85
178.11
179.77
-2.46%
1,168,323