MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
POOL — Pool Corporation
NasdaqPool Corporation
$154.14
-4.10(-2.59%)
- O
- 158.03
- H
- 158.03
- L
- 153.55
- V
- 808.07K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$154.14
Period Return-47.14%
Period High$345.00
Period Low$153.55
Avg Daily Volume758.1K
Total Trading Days365
POOL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $158.03 | $158.03 | $153.55 | $154.14 | $-4.10 | -2.59% | 808,073 | $154.54 | $153.55 $158.03 |
| Oct 6, 2026 | $160.00 | $162.17 | $157.75 | $158.24 | $-1.11 | -0.69% | 755,243 | $159.42 | $157.75 $162.17 |
| Oct 5, 2026 | $161.42 | $161.42 | $157.40 | $159.35 | $-2.08 | -1.29% | 855,817 | $159.28 | $157.40 $161.42 |
| Oct 2, 2026 | $162.75 | $163.99 | $159.79 | $161.42 | +$0.75 | +0.47% | 632,331 | $162.07 | $159.79 $163.99 |
| Oct 1, 2026 | $161.65 | $162.33 | $158.40 | $160.67 | $-1.20 | -0.74% | 739,603 | $160.19 | $158.40 $162.33 |
| Sep 30, 2026 | $164.06 | $164.62 | $161.34 | $161.87 | $-0.65 | -0.40% | 690,077 | $162.36 | $161.34 $164.62 |
| Sep 29, 2026 | $163.00 | $164.45 | $161.85 | $162.52 | $-0.79 | -0.48% | 614,150 | $162.74 | $161.85 $164.45 |
| Sep 28, 2026 | $164.37 | $164.50 | $160.51 | $163.31 | $-1.60 | -0.97% | 723,627 | $163.29 | $160.51 $164.50 |
| Sep 25, 2026 | $162.00 | $165.19 | $161.38 | $164.91 | +$3.20 | +1.98% | 879,633 | $163.76 | $161.38 $165.19 |
| Sep 24, 2026 | $167.17 | $167.82 | $160.38 | $161.71 | $-4.90 | -2.94% | 1,382,251 | $162.69 | $160.38 $167.82 |
| Sep 23, 2026 | $168.05 | $168.28 | $164.90 | $166.61 | $-1.99 | -1.18% | 634,141 | $166.90 | $164.90 $168.28 |
| Sep 22, 2026 | $169.91 | $171.29 | $167.56 | $168.60 | +$0.68 | +0.40% | 789,738 | $168.83 | $167.56 $171.29 |
| Sep 21, 2026 | $168.50 | $170.32 | $166.50 | $167.92 | $-0.04 | -0.02% | 819,615 | $168.37 | $166.50 $170.32 |
| Sep 18, 2026 | $167.24 | $168.66 | $165.63 | $167.96 | +$0.31 | +0.18% | 2,181,276 | $167.80 | $165.63 $168.66 |
| Sep 17, 2026 | $170.73 | $172.36 | $165.63 | $167.65 | $-0.11 | -0.07% | 833,679 | $167.84 | $165.63 $172.36 |
| Sep 16, 2026 | $167.83 | $172.89 | $167.02 | $167.76 | +$0.90 | +0.54% | 762,653 | $169.71 | $167.02 $172.89 |
| Sep 15, 2026 | $171.53 | $171.97 | $165.37 | $166.86 | $-4.90 | -2.85% | 1,025,319 | $167.15 | $165.37 $171.97 |
| Sep 14, 2026 | $173.21 | $175.03 | $171.17 | $171.76 | $-1.28 | -0.74% | 753,573 | $172.32 | $171.17 $175.03 |
| Sep 11, 2026 | $176.89 | $177.74 | $172.60 | $173.04 | $-2.72 | -1.55% | 906,172 | $173.75 | $172.60 $177.74 |
| Sep 10, 2026 | $177.91 | $177.95 | $173.47 | $175.76 | $-2.16 | -1.21% | 709,038 | $175.39 | $173.47 $177.95 |
| Sep 9, 2026 | $176.18 | $181.27 | $175.45 | $177.92 | +$0.58 | +0.33% | 734,327 | $178.13 | $175.45 $181.27 |
| Sep 8, 2026 | $183.69 | $183.73 | $177.19 | $177.34 | $-7.88 | -4.25% | 563,405 | $179.04 | $177.19 $183.73 |
| Sep 4, 2026 | $182.15 | $186.39 | $182.15 | $185.22 | +$1.15 | +0.62% | 587,500 | $185.00 | $182.15 $186.39 |
| Sep 3, 2026 | $183.19 | $185.16 | $181.05 | $184.07 | +$1.08 | +0.59% | 828,847 | $183.58 | $181.05 $185.16 |
| Sep 2, 2026 | $181.79 | $186.49 | $180.73 | $182.99 | +$0.23 | +0.13% | 610,477 | $184.44 | $180.73 $186.49 |
| Sep 1, 2026 | $185.13 | $186.72 | $181.56 | $182.76 | $-3.76 | -2.02% | 945,049 | $183.53 | $181.56 $186.72 |
| Aug 31, 2026 | $185.94 | $188.00 | $184.35 | $186.52 | $-1.55 | -0.82% | 567,643 | $186.18 | $184.35 $188.00 |
| Aug 28, 2026 | $185.79 | $188.74 | $184.66 | $188.07 | +$2.01 | +1.08% | 545,114 | $187.19 | $184.66 $188.74 |
| Aug 27, 2026 | $186.28 | $188.59 | $184.18 | $186.06 | $-2.32 | -1.23% | 482,309 | $186.09 | $184.18 $188.59 |
| Aug 26, 2026 | $186.14 | $189.02 | $185.90 | $188.38 | +$2.02 | +1.08% | 437,888 | $187.94 | $185.90 $189.02 |