POOL
Pool (POOL)
NASDAQ
$195.01-$0.60 (-0.31%)
Price as of Jun 23, 2026 2:38 PM EDT
  • $7.1B
    Market Cap
  • -31.97%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +5.94%
    Low Price$179.60
    High Price$198.99
  • 3 Months
    -1.63%
    Low Price$175.24
    High Price$234.22
  • 1 Year
    -31.97%
    Low Price$175.24
    High Price$333.62
Date
Open
High
Low
Close
Change (%)
Volume
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
02/20/2026
215.12
219.53
208.75
218.67
+1.49%
1,686,800
02/19/2026
224.97
228.92
213.44
215.46
-14.48%
3,583,393
02/19/2026
$0.85 Earnings
02/18/2026
250.45
254.92
247.17
251.94
-0.05%
732,363
02/17/2026
260.76
262.15
249.92
252.06
-3.90%
763,144
02/13/2026
266.15
268.91
261.70
262.30
-1.38%
603,964
02/12/2026
268.55
274.47
265.96
265.98
-0.71%
639,672
02/11/2026
264.03
268.62
261.48
267.87
+1.55%
835,264
02/10/2026
261.26
266.62
259.87
263.78
+1.81%
604,059
02/09/2026
260.87
261.91
257.09
259.08
-1.35%
635,535
02/06/2026
253.73
263.62
252.77
262.62
+3.35%
1,026,692
02/05/2026
257.07
258.39
252.49
254.12
-1.11%
511,331
02/04/2026
250.87
258.40
249.63
256.96
+2.95%
1,348,518
02/03/2026
250.33
258.78
248.36
249.59
-0.26%
852,798