NASDAQ:POOL | Historical Stock Price | POOL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-10-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$3.26$12.73$49.72$194.23$758.741995-10-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.99$2.99207,056——
1998-12-30$2.94$2.9497,706——
1998-12-29$2.90$2.90329,063——
1998-12-28$2.90$2.90178,706——
1998-12-24$2.96$2.9650,119——
1998-12-23$3.02$3.02488,025——
1998-12-22$3.02$3.0299,731——
1998-12-21$2.79$2.7941,006——
1998-12-18$2.81$2.81224,269——
1998-12-17$2.91$2.913,038——
1998-12-16$3.06$3.0634,425——
1998-12-15$3.06$3.0658,219——
1998-12-14$2.96$2.96333,113——
1998-12-11$2.96$2.96286,031——
1998-12-10$2.96$2.96133,144——
1998-12-09$3.04$3.0461,256——
1998-12-08$2.96$2.963,038——
1998-12-07$2.96$2.968,606——
1998-12-04$3.06$3.0611,138——
1998-12-03$2.98$2.98381,713——
1998-12-02$3.04$3.045,063——
1998-12-01$2.98$2.989,113——
1998-11-30$3.06$3.06389,813——
1998-11-27$2.94$2.941,013——
1998-11-25$2.91$2.918,606——
1998-11-24$2.99$2.9919,744——
1998-11-23$2.91$2.9148,094——
1998-11-20$2.94$2.9423,794——
1998-11-19$2.91$2.915,569——
1998-11-18$2.86$2.8610,125——
1998-11-17$2.91$2.9132,400——
1998-11-16$2.89$2.89163,519——
1998-11-13$2.86$2.8627,338——
1998-11-12$2.86$2.864,050——
1998-11-11$2.83$2.83133,144——
1998-11-10$2.89$2.89126,563——
1998-11-09$2.89$2.8933,413——
1998-11-06$2.89$2.8930,881——
1998-11-05$2.81$2.8124,806——
1998-11-04$2.84$2.8482,519——
1998-11-03$2.74$2.7421,769——
1998-11-02$2.75$2.7547,081——
1998-10-30$2.74$2.7447,588——
1998-10-29$2.69$2.69343,744——
1998-10-28$2.91$2.91226,294——
1998-10-27$2.57$2.5784,038——
1998-10-26$2.57$2.5712,150——
1998-10-23$2.57$2.570——
1998-10-22$2.57$2.5747,081——
1998-10-21$2.59$2.59124,031——
1998-10-20$2.32$2.3281,506——
1998-10-19$2.28$2.2833,413——
1998-10-16$2.27$2.27148,331——
1998-10-15$2.27$2.2778,469——
1998-10-14$2.17$2.1788,088——
1998-10-13$2.12$2.1255,181——
1998-10-12$2.12$2.12105,300——
1998-10-09$2.01$2.0174,419——
1998-10-08$1.79$1.79263,250——
1998-10-07$2.37$2.37125,044——
1998-10-06$2.47$2.479,113——
1998-10-05$2.37$2.3789,100——
1998-10-02$2.57$2.578,606——
1998-10-01$2.52$2.52228,825——
1998-09-30$2.57$2.5765,813——
1998-09-29$2.47$2.4716,706——
1998-09-28$2.57$2.570——
1998-09-25$2.57$2.57533,588——
1998-09-24$2.47$2.47111,375——
1998-09-23$2.52$2.5247,588——
1998-09-22$2.54$2.54127,069——
1998-09-21$2.47$2.47265,275——
1998-09-18$2.44$2.4423,794——
1998-09-17$2.44$2.4427,338——
1998-09-16$2.52$2.5228,350——
1998-09-15$2.57$2.5770,875——
1998-09-14$2.42$2.42755,831——
1998-09-11$2.46$2.468,606——
1998-09-10$2.42$2.42677,869——
1998-09-09$2.42$2.427,594——
1998-09-08$2.42$2.42413,100——
1998-09-04$2.42$2.4223,794——
1998-09-03$2.46$2.4651,131——
1998-09-02$2.52$2.529,619——
1998-09-01$2.47$2.47189,844——
1998-08-31$2.42$2.42121,500——
1998-08-28$2.47$2.47124,031——
1998-08-27$2.37$2.37435,881——
1998-08-26$2.67$2.67186,300——
1998-08-25$2.88$2.8849,106——
1998-08-24$2.94$2.9457,713——
1998-08-21$3.01$3.0154,675——
1998-08-20$2.99$2.9950,119——
1998-08-19$3.09$3.09246,544——
1998-08-18$3.01$3.0190,113——
1998-08-17$2.90$2.90113,906——
1998-08-14$2.91$2.91623,194——
1998-08-13$2.86$2.86185,288——
1998-08-12$2.81$2.81332,606——
1998-08-11$2.79$2.79506——
1998-08-10$2.84$2.847,088——
1998-08-07$2.91$2.91134,663——
1998-08-06$2.81$2.81104,794——
1998-08-05$2.72$2.72175,163——
1998-08-04$2.81$2.81120,994——
1998-08-03$2.94$2.94145,294——
1998-07-31$2.94$2.9479,988——
1998-07-30$3.09$3.0926,831——
1998-07-29$3.11$3.11210,094——
1998-07-28$3.16$3.16635,344——
1998-07-27$3.11$3.11126,056——
1998-07-24$3.16$3.1656,194——
1998-07-23$3.14$3.14228,572——
1998-07-22$3.14$3.14148,838——
1998-07-21$3.16$3.1657,713——
1998-07-20$3.15$3.15650,025——
1998-07-17$3.16$3.163,038——
1998-07-16$3.14$3.14243,759——
1998-07-15$3.19$3.1944,044——
1998-07-14$3.14$3.14144,281——
1998-07-13$3.16$3.1625,059——
1998-07-10$3.16$3.1620,503——
1998-07-09$3.10$3.10220,978——
1998-07-08$3.08$3.08135,169——
1998-07-07$3.16$3.16119,222——
1998-07-06$3.16$3.16108,591——
1998-07-02$3.16$3.1650,878——
1998-07-01$3.23$3.23194,400——
1998-06-30$3.23$3.23285,525——
1998-06-29$3.25$3.25384,244——
1998-06-26$3.19$3.198,353——
1998-06-25$3.13$3.13330,328——
1998-06-24$3.14$3.1470,622——
1998-06-23$3.14$3.14517,134——
1998-06-22$3.13$3.13141,244——
1998-06-19$3.26$3.2640,247——
1998-06-18$3.28$3.2868,344——
1998-06-17$3.29$3.29321,216——
1998-06-16$3.27$3.27147,319——
1998-06-15$3.25$3.2568,344——
1998-06-12$3.18$3.1885,050——
1998-06-11$3.24$3.240——
1998-06-10$3.24$3.24759——
1998-06-09$3.23$3.239,872——
1998-06-08$3.26$3.26158,709——
1998-06-05$3.11$3.113,038——
1998-06-04$3.03$3.03178,453——
1998-06-03$3.05$3.05100,997——
1998-06-02$3.09$3.09104,794——
1998-06-01$3.12$3.12113,906——
1998-05-29$3.17$3.1727,338——
1998-05-28$3.17$3.17145,800——
1998-05-27$3.13$3.13581,681——
1998-05-26$3.24$3.24231,609——
1998-05-22$3.26$3.2614,428——
1998-05-21$3.24$3.2422,022——
1998-05-20$3.26$3.2618,984——
1998-05-19$3.23$3.23823,163——
1998-05-18$3.26$3.2678,216——
1998-05-15$3.24$3.241,519——
1998-05-14$3.22$3.22462,459——
1998-05-13$3.25$3.255,316——
1998-05-12$3.28$3.2856,194——
1998-05-11$3.28$3.28811,013——
1998-05-08$3.21$3.21114,666——
1998-05-07$3.19$3.19177,694——
1998-05-06$3.26$3.26217,941——
1998-05-05$3.33$3.33271,856——
1998-05-04$3.11$3.11220,219——
1998-05-01$3.13$3.1345,563——
1998-04-30$3.11$3.11193,641——
1998-04-29$3.11$3.1111,391——
1998-04-28$3.13$3.134,556——
1998-04-27$2.98$2.98403,988——
1998-04-24$3.09$3.0936,450——
1998-04-23$3.14$3.1487,328——
1998-04-22$3.09$3.0939,488——
1998-04-21$3.09$3.09121,500——
1998-04-20$2.96$2.9634,931——
1998-04-17$2.98$2.9863,788——
1998-04-16$3.01$3.011,697,963——
1998-04-15$2.96$2.9623,541——
1998-04-14$3.01$3.0169,103——
1998-04-13$3.06$3.06199,716——
1998-04-09$3.06$3.0641,006——
1998-04-08$3.03$3.03136,688——
1998-04-07$2.91$2.91155,672——
1998-04-06$2.91$2.91297,675——
1998-04-03$2.91$2.91242,241——
1998-04-02$2.90$2.9036,450——
1998-04-01$2.96$2.9688,088——
1998-03-31$2.96$2.96178,453——
1998-03-30$2.93$2.93172,378——
1998-03-27$3.00$3.006,075——
1998-03-26$2.96$2.9688,847——
1998-03-25$3.01$3.0178,216——
1998-03-24$2.96$2.96328,050——
1998-03-23$3.01$3.01305,269——
1998-03-20$2.98$2.98236,166——
1998-03-19$2.96$2.96211,106——
1998-03-18$3.00$3.00162,506——
1998-03-17$3.00$3.00100,238——
1998-03-16$3.00$3.0088,847——
1998-03-13$3.05$3.05156,431——
1998-03-12$3.05$3.05770,766——
1998-03-11$3.00$3.00116,944——
1998-03-10$3.05$3.05199,716——
1998-03-09$3.06$3.06524,728——
1998-03-06$3.06$3.0620,503——
1998-03-05$3.00$3.0078,216——
1998-03-04$3.03$3.03159,469——
1998-03-03$2.95$2.95112,388——
1998-03-02$2.93$2.93129,853——
1998-02-27$3.01$3.0142,525——
1998-02-26$3.00$3.00331,088——
1998-02-25$2.96$2.9669,103——
1998-02-24$2.96$2.9644,044——
1998-02-23$2.88$2.8878,216——
1998-02-20$2.83$2.8331,134——
1998-02-19$2.84$2.8459,991——
1998-02-18$2.86$2.86138,966——
1998-02-17$2.86$2.86485,241——
1998-02-13$3.06$3.06356,147——
1998-02-12$2.95$2.9546,322——
1998-02-11$2.88$2.88227,813——
1998-02-10$2.93$2.93193,641——
1998-02-09$2.77$2.77227,053——
1998-02-06$2.67$2.671,454,963——
1998-02-05$2.70$2.70141,244——
1998-02-04$2.73$2.73180,731——
1998-02-03$2.73$2.7329,616——
1998-02-02$2.77$2.77195,159——
1998-01-30$2.73$2.73142,763——
1998-01-29$2.73$2.73258,947——
1998-01-28$2.67$2.67315,900——
1998-01-27$2.60$2.60145,041——
1998-01-26$2.60$2.60107,831——
1998-01-23$2.59$2.5965,306——
1998-01-22$2.57$2.57126,816——
1998-01-21$2.55$2.5525,059——
1998-01-20$2.57$2.574,556——
1998-01-16$2.50$2.5066,825——
1998-01-15$2.50$2.500——
1998-01-14$2.50$2.5035,691——
1998-01-13$2.57$2.57180,731——
1998-01-12$2.49$2.49113,906——
1998-01-09$2.60$2.60203,513——
1998-01-08$2.60$2.601,297,772——
1998-01-07$2.50$2.50470,813——
1998-01-06$2.50$2.50467,775——
1998-01-05$2.44$2.44291,600——
1998-01-02$2.47$2.4744,044——