POOL
Pool (POOL)
NASDAQ
$173.50+$0.46 (+0.26%)
Price as of Sep 11, 2026 7:52 PM EDT
  • $6.3B
    Market Cap
  • -45.58%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    -13.56%
    Low Price$173.04
    High Price$195.99
  • 3 Months
    -9.44%
    Low Price$173.04
    High Price$218.04
  • 1 Year
    -45.58%
    Low Price$173.04
    High Price$320.22
Date
Open
High
Low
Close
Change (%)
Volume
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
06/05/2026
182.26
187.30
182.26
184.31
+1.26%
1,308,815
06/04/2026
183.25
186.61
179.99
182.03
+1.40%
747,001
06/03/2026
179.88
180.94
175.65
179.51
+0.61%
747,067
06/02/2026
179.98
180.98
176.29
178.43
-1.36%
857,193
06/01/2026
179.94
183.32
177.24
180.88
+0.37%
882,490
05/29/2026
182.10
184.48
180.04
180.22
-1.79%
732,697
05/28/2026
181.37
184.06
179.54
183.50
+0.16%
586,092
05/27/2026
183.20
188.76
182.34
183.21
+1.13%
735,962
05/26/2026
183.35
184.38
180.08
181.16
-1.24%
667,420
05/22/2026
180.36
185.68
179.51
183.44
+1.62%
552,506
05/21/2026
179.71
180.53
176.11
180.51
-0.08%
705,400
05/20/2026
176.66
181.11
173.87
180.64
+1.84%
744,169
05/19/2026
180.29
180.80
176.38
177.38
-1.57%
949,870
05/18/2026
174.20
180.65
171.55
180.21
+3.44%
1,275,789
05/15/2026
176.27
177.09
171.57
174.21
+0.06%
1,042,837
05/14/2026
173.71
176.16
172.49
174.10
+0.67%
901,183
05/14/2026
$1.30 Dividend
05/13/2026
179.88
181.13
172.58
172.94
-3.82%
1,112,097
05/12/2026
182.33
183.50
178.59
179.80
-1.32%
900,989
05/11/2026
185.85
186.14
182.04
182.20
-1.60%
995,433
05/08/2026
187.80
189.61
181.94
185.16
-1.40%
827,378
05/07/2026
187.36
193.18
187.32
187.80
+1.25%
1,574,586
05/06/2026
188.64
192.35
185.29
185.48
+0.56%
1,136,097
05/05/2026
194.78
195.56
184.34
184.44
-7.97%
2,309,481
05/04/2026
202.56
204.74
199.90
200.41
-2.34%
537,428
05/01/2026
210.60
210.60
204.68
205.20
-2.45%
467,010
04/30/2026
210.83
214.87
209.30
210.36
+1.77%
651,277
04/29/2026
212.72
212.82
205.62
206.70
-3.08%
708,804
04/28/2026
222.35
222.83
211.99
213.28
-4.00%
978,849
04/27/2026
227.62
228.78
221.81
222.15
-3.13%
835,271
04/24/2026
225.84
231.60
223.55
229.32
+1.69%
1,018,505