Pool Corporation - Common Stock (POOL)

Historical Prices For Pool Corporation - Common Stock (POOL)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	316.04	317.55	310.15	310.71	441,195	310.71
8/28/2025	318.08	319.04	312.13	314.97	365,145	314.97
8/27/2025	316.45	321.05	315.99	317.85	301,333	317.85
8/26/2025	320.38	322.01	317.71	318.38	527,318	318.38
8/25/2025	321.97	322.56	318.43	321.43	374,729	321.43
8/22/2025	309.77	328.29	308.78	323.73	736,601	323.73
8/21/2025	312.02	312.02	306.04	308.63	511,827	308.63
8/20/2025	323.90	326.15	314.43	314.95	482,109	314.95
8/19/2025	318.42	328.76	317.44	324.78	497,265	324.78
8/18/2025	321.75	322.92	315.79	316.08	440,805	316.08
8/15/2025	331.47	333.94	320.00	321.75	870,437	321.75
8/14/2025	324.09	328.67	320.47	326.09	611,229	326.09
8/13/2025	313.98	331.23	313.95	330.73	470,286	329.48
8/12/2025	306.93	313.49	306.51	312.85	319,285	311.67
8/11/2025	305.12	308.83	301.24	306.65	365,614	305.49
8/08/2025	308.20	311.52	305.09	305.68	329,879	304.52
8/07/2025	311.96	313.48	307.44	308.64	247,619	307.47
8/06/2025	311.98	312.10	309.00	309.56	236,639	308.39
8/05/2025	309.49	313.14	307.65	311.98	307,067	310.80
8/04/2025	308.86	311.89	306.90	309.81	426,401	308.64
8/01/2025	307.36	311.65	303.85	308.67	493,261	307.50
7/31/2025	308.58	313.59	305.57	308.14	446,316	306.98
7/30/2025	316.89	318.19	309.07	312.24	454,533	311.06
7/29/2025	322.09	322.94	315.54	316.48	508,866	315.28
7/28/2025	323.43	326.66	320.09	321.48	561,414	320.26
7/25/2025	324.82	327.43	320.39	324.90	755,676	323.67
7/24/2025	345.00	345.00	320.00	326.34	1,112,461	325.11
7/23/2025	316.70	319.61	314.86	316.85	892,249	315.65
7/22/2025	301.56	315.75	301.30	314.66	690,773	313.47
7/21/2025	299.60	304.42	298.61	298.99	446,224	297.86
7/18/2025	301.82	302.88	297.00	298.86	688,291	297.73
7/17/2025	294.17	300.94	293.53	298.81	692,743	297.68
7/16/2025	292.59	294.44	286.24	292.66	633,932	291.55
7/15/2025	301.18	303.50	291.86	292.13	565,509	291.03
7/14/2025	304.07	307.42	297.90	301.18	593,911	300.04
7/11/2025	309.83	310.04	304.68	306.32	435,877	305.16
7/10/2025	306.97	316.37	306.44	311.30	536,881	310.12
7/09/2025	302.74	308.99	302.35	308.46	733,442	307.29
7/08/2025	296.18	305.58	295.33	302.64	577,179	301.50
7/07/2025	300.00	302.92	294.49	296.18	446,906	295.06
7/03/2025	302.76	303.62	297.00	302.02	522,026	300.88
7/02/2025	304.83	306.08	299.82	302.67	704,045	301.53
7/01/2025	291.29	312.14	289.49	304.18	806,745	303.03
6/30/2025	292.58	292.90	286.00	291.48	1,106,340	290.38
6/27/2025	295.62	297.88	291.54	292.76	2,177,501	291.66
6/26/2025	298.75	298.75	290.98	294.26	836,235	293.15
6/25/2025	300.50	302.34	296.00	298.17	551,726	297.04
6/24/2025	296.25	301.71	289.25	300.74	742,153	299.60
6/23/2025	288.25	294.10	286.15	293.96	425,315	292.85
6/20/2025	288.40	289.08	285.94	288.52	714,021	287.43
6/18/2025	285.67	289.48	284.73	285.00	481,170	283.92
6/17/2025	287.86	290.38	282.22	285.50	724,580	284.42
6/16/2025	292.00	292.91	287.67	290.47	669,208	289.37
6/13/2025	291.81	295.41	287.06	288.90	550,643	287.81
6/12/2025	299.85	300.21	295.18	295.83	576,064	294.71
6/11/2025	307.87	308.19	299.86	299.98	556,762	298.85
6/10/2025	302.64	307.98	299.80	306.31	541,743	305.15
6/09/2025	298.16	301.00	294.47	298.25	891,164	297.12
6/06/2025	310.12	310.12	294.54	297.08	968,703	295.96
6/05/2025	309.55	311.51	305.82	308.45	635,151	307.28
6/04/2025	305.09	311.02	304.50	309.42	334,788	308.25
6/03/2025	299.45	306.54	298.10	305.35	554,111	304.20
6/02/2025	299.28	301.37	295.70	300.00	616,308	298.87