Pool Corporation - Common Stock (POOL)

Historical Prices For Pool Corporation - Common Stock (POOL)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	309.55	311.51	305.82	308.45	635,117	308.45
6/04/2025	305.09	311.02	304.50	309.42	334,788	309.42
6/03/2025	299.45	306.54	298.10	305.35	554,111	305.35
6/02/2025	299.28	301.37	295.70	300.00	616,308	300.00
5/30/2025	298.40	301.87	297.00	300.59	749,502	300.59
5/29/2025	301.18	303.48	297.30	300.79	420,365	300.79
5/28/2025	302.03	302.03	297.50	298.96	531,233	298.96
5/27/2025	305.40	306.37	298.70	301.53	633,442	301.53
5/23/2025	299.09	303.38	299.09	302.29	363,877	302.29
5/22/2025	301.23	304.74	297.39	303.47	375,631	303.47
5/21/2025	310.86	310.86	301.37	302.76	678,803	302.76
5/20/2025	321.33	321.73	312.90	314.45	421,014	314.45
5/19/2025	316.48	324.42	315.01	322.45	998,828	322.45
5/16/2025	320.00	321.95	315.00	320.82	825,606	320.82
5/15/2025	308.68	313.79	304.68	313.53	462,789	313.53
5/14/2025	312.52	314.93	308.81	309.02	442,422	307.77
5/13/2025	320.00	321.66	313.41	313.84	404,033	312.57
5/12/2025	313.49	319.62	311.50	319.02	721,107	317.73
5/09/2025	301.83	303.98	298.18	301.92	391,477	300.70
5/08/2025	299.53	305.03	297.45	301.64	366,963	300.42
5/07/2025	295.34	298.25	293.79	295.79	473,117	294.59
5/06/2025	304.20	305.17	295.04	295.34	472,409	294.14
5/05/2025	304.88	309.49	303.29	306.24	549,009	305.00
5/02/2025	299.02	307.13	298.17	306.69	365,845	305.45
5/01/2025	292.98	299.65	291.19	296.35	577,758	295.15
4/30/2025	290.43	293.90	286.42	293.14	631,597	291.95
4/29/2025	289.32	296.23	289.32	293.90	501,201	292.71
4/28/2025	291.79	298.56	289.22	291.33	515,586	290.15
4/25/2025	288.88	291.88	284.38	291.59	824,174	290.41
4/24/2025	312.88	314.04	285.50	288.70	1,339,054	287.53
4/23/2025	311.65	318.39	307.19	309.31	500,040	308.06
4/22/2025	301.33	309.42	300.77	306.68	427,986	305.44
4/21/2025	303.45	303.45	293.11	296.56	460,851	295.36
4/17/2025	303.01	309.04	303.01	306.25	508,455	305.01
4/16/2025	307.00	308.96	297.44	301.35	441,718	300.13
4/15/2025	311.27	314.25	305.45	306.96	244,346	305.72
4/14/2025	313.26	316.63	308.66	311.55	258,212	310.29
4/11/2025	303.45	311.97	299.32	311.27	411,866	310.01
4/10/2025	307.63	308.27	294.35	305.30	563,886	304.06
4/09/2025	288.99	315.33	284.27	313.56	693,775	312.29
4/08/2025	310.07	312.92	285.91	290.96	620,963	289.78
4/07/2025	308.77	315.08	297.27	303.08	871,483	301.85
4/04/2025	314.99	316.45	301.43	312.01	789,938	310.75
4/03/2025	315.76	317.35	309.74	313.85	958,638	312.58
4/02/2025	315.65	326.70	315.65	325.66	341,049	324.34
4/01/2025	316.54	321.21	315.58	318.13	382,676	316.84
3/31/2025	312.29	320.67	311.45	318.35	339,354	317.06
3/28/2025	325.46	325.46	314.68	314.92	271,487	313.65
3/27/2025	326.74	328.02	321.18	324.18	333,050	322.87
3/26/2025	325.55	328.36	323.71	326.93	308,512	325.61
3/25/2025	324.12	329.57	322.76	325.63	364,730	324.31
3/24/2025	323.21	328.22	322.38	325.94	306,999	324.62
3/21/2025	320.27	320.55	316.34	320.14	443,310	318.85
3/20/2025	322.50	326.88	320.20	320.34	411,483	319.04
3/19/2025	324.15	328.01	319.86	322.22	358,280	320.92
3/18/2025	324.66	328.00	323.13	325.00	349,100	323.69
3/17/2025	325.40	331.43	323.44	327.06	393,305	325.74
3/14/2025	325.10	328.08	322.64	327.21	268,869	325.89
3/13/2025	332.25	334.86	320.21	320.75	396,353	319.45
3/12/2025	343.12	343.20	333.15	333.34	378,893	331.99
3/11/2025	363.21	364.71	342.08	343.56	367,211	340.98
3/10/2025	364.31	374.74	362.66	364.12	712,965	361.38
3/07/2025	357.03	365.69	352.85	364.31	547,389	361.57
3/06/2025	343.56	358.27	341.39	357.03	819,624	354.34