POOL
Pool (POOL)
NASDAQ
$216.39+$2.15 (+1.00%)
Price as of Nov 13, 2026 12:52 PM EST
  • $7.7B
    Market Cap
  • -10.61%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +35.79%
    Low Price$157.19
    High Price$219.75
  • 3 Months
    +8.78%
    Low Price$153.23
    High Price$219.75
  • 1 Year
    -10.61%
    Low Price$153.23
    High Price$264.56
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
216.45
219.41
213.58
214.24
-0.71%
503,820
11/11/2026
214.07
216.69
212.34
215.78
-0.81%
382,093
11/10/2026
218.63
218.63
213.02
217.54
-1.01%
456,080
11/10/2026
$1.30 Dividend
11/09/2026
212.51
221.17
211.76
219.75
+4.42%
796,601
11/06/2026
208.07
211.57
206.25
210.45
-2.29%
437,084
11/05/2026
218.09
221.49
211.80
215.39
-1.19%
678,418
11/04/2026
212.64
221.50
212.29
217.97
+5.79%
1,410,445
11/03/2026
210.49
211.95
205.78
206.03
-3.50%
574,574
11/02/2026
207.64
215.72
205.77
213.50
+4.28%
1,047,552
10/30/2026
204.79
208.04
202.81
204.74
+0.90%
733,427
10/29/2026
195.36
202.95
194.86
202.92
+4.36%
611,173
10/28/2026
191.35
194.72
189.54
194.44
+0.35%
784,386
10/27/2026
194.08
195.43
191.81
193.75
-0.17%
692,268
10/26/2026
193.90
198.41
192.78
194.08
-1.93%
932,270
10/23/2026
192.96
199.51
191.01
197.91
+0.95%
1,385,958
10/22/2026
174.27
196.20
174.27
196.05
+14.36%
2,195,182
10/22/2026
$3.40 Earnings
10/21/2026
170.38
172.86
169.41
171.43
+0.43%
791,389
10/20/2026
167.24
172.50
166.73
170.70
+2.17%
538,546
10/19/2026
170.47
170.47
166.71
167.08
-2.61%
597,231
10/16/2026
169.06
172.15
167.76
171.56
+2.04%
1,021,538
10/15/2026
159.64
170.76
159.64
168.13
+6.96%
1,339,727
10/14/2026
158.51
158.89
154.25
157.19
-1.54%
597,228
10/13/2026
160.05
161.04
156.92
159.66
+1.19%
600,640
10/12/2026
158.82
159.54
157.21
157.78
-0.52%
521,322
10/09/2026
157.78
158.88
155.67
158.60
+0.89%
682,021
10/08/2026
152.48
157.70
151.80
157.21
+2.60%
1,051,882
10/07/2026
157.10
157.10
152.65
153.23
-2.59%
822,360
10/06/2026
159.06
161.22
156.82
157.31
-0.69%
755,242
10/05/2026
160.47
160.47
156.47
158.41
-1.29%
855,817
10/02/2026
161.79
163.03
158.85
160.47
+0.47%
632,331
10/01/2026
160.70
161.38
157.47
159.73
-0.74%
739,603
09/30/2026
163.10
163.65
160.39
160.92
-0.40%
690,077
09/29/2026
162.04
163.48
160.90
161.56
-0.48%
614,150
09/28/2026
163.40
163.53
159.57
162.35
-0.97%
723,628
09/25/2026
161.05
164.22
160.43
163.94
+1.98%
879,633
09/24/2026
166.19
166.83
159.44
160.76
-2.94%
1,382,251
09/23/2026
167.06
167.29
163.93
165.63
-1.18%
634,141
09/22/2026
168.91
170.07
166.57
167.61
+0.40%
783,250
09/21/2026
167.51
169.32
165.52
166.93
-0.02%
819,613
09/18/2026
166.26
167.67
164.65
166.97
+0.18%
2,176,902
09/17/2026
169.73
171.35
164.66
166.66
-0.07%
833,679
09/16/2026
166.84
171.87
166.04
166.77
+0.54%
762,653
09/15/2026
170.52
170.96
164.40
165.88
-2.85%
1,025,929
09/14/2026
172.19
174.00
170.16
170.75
-0.74%
760,237
09/11/2026
175.85
176.69
171.58
172.02
-1.55%
906,171
09/10/2026
176.86
176.90
172.45
174.73
-1.21%
709,039
09/09/2026
175.14
180.20
174.42
176.87
+0.33%
734,327
09/08/2026
182.61
182.65
176.15
176.30
-4.25%
563,245
09/04/2026
181.08
185.29
181.08
184.13
+0.62%
587,500
09/03/2026
182.11
184.07
179.99
182.99
+0.59%
828,847
09/02/2026
180.72
185.39
179.67
181.91
+0.13%
613,412
09/01/2026
184.04
185.62
180.49
181.69
-2.02%
945,048
08/31/2026
184.85
186.89
183.27
185.42
-0.82%
567,642
08/28/2026
184.70
187.63
183.57
186.96
+1.08%
545,114
08/27/2026
185.18
187.48
183.10
184.97
-1.23%
482,309
08/26/2026
185.04
187.90
184.81
187.27
+1.08%
437,889
08/25/2026
186.49
187.50
183.14
185.26
-1.00%
542,898
08/24/2026
188.42
189.69
185.33
187.13
+0.14%
554,252
08/21/2026
189.67
190.42
186.72
186.87
-1.23%
502,573
08/20/2026
191.48
192.42
188.08
189.21
-2.89%
404,247
08/19/2026
188.14
196.62
187.38
194.84
+4.53%
476,863
08/18/2026
190.88
192.35
186.26
186.40
-1.56%
557,470
08/17/2026
192.18
192.32
186.17
189.35
-2.24%
901,175
08/14/2026
200.50
200.50
193.33
193.69
-2.86%
503,772
08/13/2026
198.05
201.39
196.38
199.39
+1.24%
511,434
08/13/2026
$1.30 Dividend
08/12/2026
198.14
199.38
193.70
196.94
-1.04%
599,419
08/11/2026
196.95
202.46
196.95
199.01
+0.76%
558,960
08/10/2026
201.75
201.79
196.06
197.51
-3.07%
768,848
08/07/2026
199.32
207.19
198.47
203.76
+2.60%
658,538
08/06/2026
201.49
203.16
197.67
198.59
-2.69%
578,852
08/05/2026
200.10
204.41
199.15
204.08
+1.57%
491,330
08/04/2026
194.28
201.11
192.66
200.93
+4.02%
616,502
08/03/2026
188.23
193.31
185.97
193.16
+5.31%
731,306
07/31/2026
187.82
189.74
182.59
183.41
-2.61%
1,007,498
07/30/2026
187.65
188.44
182.22
188.32
-1.43%
843,664
07/29/2026
188.50
194.56
186.17
191.06
+0.67%
1,040,115
07/28/2026
184.30
190.43
183.58
189.78
+4.09%
1,341,782
07/27/2026
183.28
186.78
180.46
182.33
+0.46%
957,675
07/24/2026
181.06
184.11
176.31
181.50
+0.24%
1,125,151
07/23/2026
201.22
201.87
178.57
181.06
-6.55%
2,056,130
07/23/2026
$5.38 Earnings
07/22/2026
194.29
197.53
191.84
193.76
-0.09%
1,175,259
07/21/2026
196.34
197.89
192.96
193.93
-2.32%
897,106
07/20/2026
198.28
199.60
191.68
198.54
-0.07%
1,144,240
07/17/2026
206.27
209.78
197.90
198.68
-3.25%
607,595
07/16/2026
200.19
206.64
200.19
205.35
+2.74%
617,174
07/15/2026
193.47
201.21
190.95
199.87
-3.67%
1,191,426
07/14/2026
208.21
210.54
204.71
207.47
-0.36%
450,407
07/13/2026
209.30
212.05
206.50
208.21
+0.18%
611,383
07/10/2026
207.25
210.55
206.80
207.84
+1.19%
460,841
07/09/2026
200.67
207.88
198.90
205.40
+1.85%
605,274
07/08/2026
204.34
204.34
199.91
201.68
-2.59%
626,661
07/07/2026
212.89
215.25
206.21
207.03
-2.60%
619,371
07/06/2026
217.78
217.78
208.62
212.56
-1.94%
959,514
07/02/2026
213.26
218.29
212.82
216.76
+1.75%
585,264
07/01/2026
212.04
217.26
207.41
213.02
+0.37%
652,215
06/30/2026
209.00
213.63
207.64
212.24
+1.55%
738,025