POOL
Pool (POOL)
NASDAQ
$195.77-$15.06 (-7.14%)
Price as of Jul 14, 2026 7:59 PM EDT
  • $7.7B
    Market Cap
  • -28.44%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +8.11%
    Low Price$191.03
    High Price$219.47
  • 3 Months
    -2.27%
    Low Price$175.24
    High Price$234.22
  • 1 Year
    -28.44%
    Low Price$175.24
    High Price$333.62
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
211.92
214.70
209.08
210.82
+0.18%
611,383
07/10/2026
209.84
213.19
209.39
210.44
+1.19%
460,841
07/09/2026
203.18
210.48
201.39
207.97
+1.85%
605,274
07/08/2026
206.90
206.90
202.41
204.20
-2.59%
626,661
07/07/2026
215.55
217.94
208.79
209.62
-2.60%
619,371
07/06/2026
220.51
220.51
211.23
215.22
-1.94%
959,514
07/02/2026
215.93
221.02
215.48
219.47
+1.75%
585,264
07/01/2026
214.69
219.98
210.01
215.69
+0.37%
652,215
06/30/2026
211.62
216.30
210.24
214.90
+1.55%
738,025
06/29/2026
211.61
211.89
207.24
211.62
+0.005%
715,244
06/26/2026
207.60
213.35
207.53
211.61
+2.04%
1,224,066
06/25/2026
204.98
212.69
204.55
207.38
+0.98%
947,827
06/24/2026
194.98
206.28
194.98
205.36
+5.40%
877,890
06/23/2026
193.62
197.78
193.33
194.84
-0.39%
567,471
06/22/2026
197.55
198.03
194.05
195.61
-1.70%
821,258
06/18/2026
196.58
205.23
194.37
198.99
+2.39%
8,252,388
06/17/2026
198.08
204.00
192.48
194.34
-1.89%
1,020,395
06/16/2026
191.94
199.89
189.89
198.08
+3.69%
866,726
06/15/2026
196.00
198.53
190.22
191.03
-2.04%
993,616
06/12/2026
191.93
197.21
190.98
195.00
+1.38%
677,416
06/11/2026
190.35
193.87
186.31
192.34
+1.29%
1,030,202
06/10/2026
192.90
196.46
189.07
189.89
-1.31%
906,217
06/09/2026
180.50
194.78
179.87
192.42
+6.34%
1,587,599
06/08/2026
182.74
184.05
179.28
180.95
-2.46%
1,168,323
06/05/2026
183.46
188.53
183.46
185.52
+1.26%
1,308,815
06/04/2026
184.45
187.83
181.17
183.22
+1.40%
747,001
06/03/2026
181.06
182.13
176.80
180.69
+0.61%
747,067
06/02/2026
181.16
182.17
177.45
179.60
-1.36%
857,193
06/01/2026
181.12
184.52
178.40
182.07
+0.37%
882,490
05/29/2026
183.29
185.69
181.22
181.40
-1.79%
732,697
05/28/2026
182.57
185.27
180.72
184.70
+0.16%
586,092
05/27/2026
184.40
190.00
183.54
184.41
+1.13%
735,962
05/26/2026
184.55
185.59
181.26
182.35
-1.24%
667,420
05/22/2026
181.54
186.90
180.69
184.64
+1.62%
552,506
05/21/2026
180.89
181.71
177.27
181.69
-0.08%
705,400
05/20/2026
177.82
182.30
175.01
181.83
+1.84%
744,169
05/19/2026
181.47
181.99
177.54
178.54
-1.57%
949,870
05/18/2026
175.34
181.84
172.68
181.39
+3.44%
1,275,789
05/15/2026
177.43
178.26
172.70
175.35
+0.06%
1,042,837
05/14/2026
174.85
177.32
173.62
175.24
+0.67%
901,183
05/14/2026
$1.30 Dividend
05/13/2026
181.06
182.32
173.71
174.07
-3.82%
1,112,097
05/12/2026
183.53
184.70
179.76
180.98
-1.32%
900,989
05/11/2026
187.07
187.36
183.23
183.40
-1.60%
995,433
05/08/2026
189.03
190.86
183.13
186.38
-1.40%
827,378
05/07/2026
188.59
194.45
188.55
189.03
+1.25%
1,574,586
05/06/2026
189.88
193.61
186.51
186.70
+0.56%
1,136,097
05/05/2026
196.06
196.84
185.55
185.65
-7.97%
2,309,481
05/04/2026
203.89
206.09
201.21
201.72
-2.34%
537,428
05/01/2026
211.99
211.99
206.02
206.55
-2.45%
467,010
04/30/2026
212.22
216.28
210.67
211.74
+1.77%
651,277
04/29/2026
214.12
214.22
206.96
208.06
-3.08%
708,804
04/28/2026
223.81
224.29
213.38
214.68
-4.00%
978,849
04/27/2026
229.11
230.29
223.26
223.61
-3.13%
835,271
04/24/2026
227.32
233.12
225.02
230.83
+1.69%
1,018,505
04/23/2026
240.35
247.19
225.91
226.98
-2.37%
1,216,154
04/23/2026
$1.45 Earnings
04/22/2026
233.11
233.68
229.80
232.48
+0.47%
1,091,044
04/21/2026
231.87
234.35
229.61
231.40
+0.45%
784,082
04/20/2026
224.32
230.95
222.84
230.37
+1.96%
485,106
04/17/2026
226.75
233.39
225.63
225.93
+0.88%
861,214
04/16/2026
225.12
228.08
223.41
223.97
-0.42%
779,467
04/15/2026
218.14
226.58
217.33
224.91
+3.95%
995,428
04/14/2026
215.72
218.83
214.99
216.36
+0.30%
429,199
04/13/2026
211.11
216.30
210.54
215.72
+1.13%
567,390
04/10/2026
212.96
214.30
210.13
213.32
+0.66%
472,786
04/09/2026
206.79
212.76
205.70
211.93
+1.94%
478,412
04/08/2026
207.08
209.87
206.43
207.90
+3.96%
613,647
04/07/2026
202.22
202.94
199.17
199.99
-1.57%
468,036
04/06/2026
200.18
203.33
198.14
203.17
+0.87%
430,037
04/02/2026
197.54
201.94
194.04
201.43
+1.42%
606,019
04/01/2026
200.98
202.32
198.44
198.60
-1.11%
738,320
03/31/2026
201.45
206.01
199.03
200.83
+0.92%
737,855
03/30/2026
198.53
202.28
195.68
199.00
+0.88%
801,946
03/27/2026
198.47
201.97
195.66
197.27
-1.14%
660,179
03/26/2026
199.77
203.36
197.33
199.55
-0.56%
734,040
03/25/2026
203.48
205.96
198.52
200.67
-0.53%
598,041
03/24/2026
200.95
203.63
197.46
201.73
-0.98%
617,615
03/23/2026
202.33
204.81
201.02
203.74
+2.46%
1,054,184
03/20/2026
202.14
202.61
196.21
198.85
-1.97%
1,377,674
03/19/2026
202.50
204.20
199.50
202.85
-0.69%
631,486
03/18/2026
208.99
209.69
204.16
204.24
-2.36%
644,269
03/17/2026
208.97
210.43
205.58
209.18
+0.94%
644,045
03/16/2026
205.28
208.61
204.95
207.23
+1.04%
721,912
03/13/2026
204.48
205.50
202.49
205.11
+1.23%
623,006
03/12/2026
206.52
209.20
202.29
202.61
-2.63%
674,332
03/12/2026
$1.25 Dividend
03/11/2026
206.97
208.78
204.41
208.08
+0.96%
568,060
03/10/2026
211.81
213.15
205.23
206.10
-2.63%
764,749
03/09/2026
207.90
212.72
201.45
211.67
+0.40%
1,012,010
03/06/2026
212.93
213.53
208.38
210.82
-1.95%
592,456
03/05/2026
217.44
223.34
214.55
215.02
-1.08%
681,396
03/04/2026
218.41
219.05
214.14
217.38
-0.41%
686,114
03/03/2026
211.99
220.43
211.32
218.28
-0.35%
605,260
03/02/2026
219.44
219.97
212.14
219.05
-2.28%
881,850
02/27/2026
218.80
224.77
216.85
224.16
+1.73%
817,132
02/26/2026
216.33
220.99
214.34
220.34
+3.99%
858,671
02/25/2026
213.96
214.66
207.87
211.89
-1.16%
935,608
02/24/2026
216.69
220.97
214.22
214.37
-0.57%
962,560
02/23/2026
217.89
218.71
210.42
215.59
-1.41%
1,181,088