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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$104.34$129.36348,800——
2016-12-29$105.68$131.02105,600——
2016-12-28$105.14$130.35136,300——
2016-12-27$106.01$131.43144,500——
2016-12-23$105.78$131.14166,100——
2016-12-22$105.09$130.29164,900——
2016-12-21$105.53$130.83316,800——
2016-12-20$106.00$131.42296,100——
2016-12-19$106.16$131.61266,400——
2016-12-16$106.31$131.80529,400——
2016-12-15$105.79$131.16206,200——
2016-12-14$105.79$131.16251,800——
2016-12-13$107.04$132.71224,000——
2016-12-12$105.92$131.32172,200——
2016-12-09$106.77$132.37273,200——
2016-12-08$107.49$133.26288,300——
2016-12-07$104.85$129.99208,600——
2016-12-06$103.96$128.89320,200——
2016-12-05$102.41$126.97163,600——
2016-12-02$99.86$123.80193,200——
2016-12-01$100.88$125.07282,200——
2016-11-30$100.61$124.73187,900——
2016-11-29$101.27$125.55305,600——
2016-11-28$100.98$125.19192,600——
2016-11-25$101.93$126.3772,800——
2016-11-23$101.44$125.76222,800——
2016-11-22$102.16$126.66225,500——
2016-11-21$100.87$125.06263,000——
2016-11-18$100.48$124.57206,800——
2016-11-17$100.84$125.02154,300——
2016-11-16$99.70$123.61214,500——
2016-11-15$99.64$123.53335,000——
2016-11-14$98.81$122.50604,900——
2016-11-11$96.78$119.99297,800——
2016-11-10$95.33$118.19368,200——
2016-11-09$94.00$116.54293,300——
2016-11-08$93.44$115.84314,700——
2016-11-07$94.39$117.02329,300——
2016-11-04$92.17$113.89301,600——
2016-11-03$91.43$112.97254,100——
2016-11-02$91.03$112.48295,100——
2016-11-01$90.59$111.93176,200——
2016-10-31$92.58$114.39172,300——
2016-10-28$92.22$113.95237,900——
2016-10-27$91.76$113.38420,000——
2016-10-26$91.31$112.82506,700——
2016-10-25$93.27$115.24463,600——
2016-10-24$94.10$116.27289,200——
2016-10-21$94.44$116.69584,700——
2016-10-20$91.28$112.79646,600——
2016-10-19$92.16$113.87411,900——
2016-10-18$93.36$115.36134,500——
2016-10-17$93.46$115.48190,200——
2016-10-14$93.26$115.23158,900——
2016-10-13$92.88$114.76255,000——
2016-10-12$93.52$115.55194,700——
2016-10-11$92.87$114.75236,100——
2016-10-10$95.07$117.47243,900——
2016-10-07$94.99$117.37215,700——
2016-10-06$95.27$117.72157,600——
2016-10-05$94.59$116.88558,500——
2016-10-04$95.65$118.19361,600——
2016-10-03$95.12$117.53303,400——
2016-09-30$94.52$116.79263,400——
2016-09-29$94.38$116.62196,400——
2016-09-28$95.16$117.58273,300——
2016-09-27$95.38$117.85222,300——
2016-09-26$94.35$116.58241,800——
2016-09-23$94.60$116.89300,600——
2016-09-22$94.94$117.31467,300——
2016-09-21$93.54$115.58220,700——
2016-09-20$93.02$114.94308,100——
2016-09-19$93.97$116.11286,000——
2016-09-16$94.04$116.20301,700——
2016-09-15$95.08$117.48204,500——
2016-09-14$94.57$116.85139,400——
2016-09-13$94.06$116.22211,900——
2016-09-12$95.66$118.20635,500——
2016-09-09$94.98$117.36296,400——
2016-09-08$98.03$121.13305,500——
2016-09-07$99.24$122.62251,100——
2016-09-06$99.88$123.41426,400——
2016-09-02$100.42$124.08239,700——
2016-09-01$100.42$124.08262,500——
2016-08-31$100.87$124.64184,700——
2016-08-30$101.21$125.06135,400——
2016-08-29$101.80$125.78105,500——
2016-08-26$101.33$125.20186,800——
2016-08-25$102.18$126.25187,000——
2016-08-24$101.14$124.97123,600——
2016-08-23$101.41$125.3084,800——
2016-08-22$100.86$124.62132,500——
2016-08-19$100.89$124.66166,400——
2016-08-18$100.51$124.19150,500——
2016-08-17$100.16$123.76147,700——
2016-08-16$99.70$123.19100,900——
2016-08-15$100.50$124.18103,600——
2016-08-12$100.19$123.80147,800——
2016-08-11$100.15$123.75198,500——
2016-08-10$99.59$123.05147,600——
2016-08-09$99.37$122.78202,000——
2016-08-08$99.35$122.76245,500——
2016-08-05$99.94$123.10335,900——
2016-08-04$101.06$124.48470,200——
2016-08-03$100.74$124.09278,600——
2016-08-02$100.84$124.21339,300——
2016-08-01$102.51$126.27162,700——
2016-07-29$102.28$125.99244,400——
2016-07-28$102.41$126.15402,000——
2016-07-27$101.50$125.02305,000——
2016-07-26$101.15$124.59406,100——
2016-07-25$100.99$124.40454,900——
2016-07-22$100.32$123.57727,000——
2016-07-21$97.82$120.49392,100——
2016-07-20$97.13$119.64372,200——
2016-07-19$96.09$118.36226,100——
2016-07-18$96.01$118.26222,300——
2016-07-15$96.10$118.37270,500——
2016-07-14$96.36$118.69230,200——
2016-07-13$96.76$119.19193,600——
2016-07-12$97.14$119.65301,400——
2016-07-11$96.68$119.09347,500——
2016-07-08$96.67$119.08270,500——
2016-07-07$95.17$117.23336,200——
2016-07-06$95.09$117.13972,100——
2016-07-05$94.73$116.69343,500——
2016-07-01$95.05$117.08392,400——
2016-06-30$94.03$115.82455,100——
2016-06-29$91.31$112.47408,600——
2016-06-28$90.05$110.92378,500——
2016-06-27$88.66$109.21490,000——
2016-06-24$89.30$110.004,161,800——
2016-06-23$90.86$111.92334,300——
2016-06-22$89.94$110.79295,500——
2016-06-21$90.44$111.40211,200——
2016-06-20$90.69$111.71309,600——
2016-06-17$89.44$110.17329,900——
2016-06-16$89.97$110.82160,400——
2016-06-15$90.17$111.07216,900——
2016-06-14$89.22$109.90224,100——
2016-06-13$89.18$109.85315,100——
2016-06-10$90.53$111.51159,000——
2016-06-09$91.70$112.95170,200——
2016-06-08$92.12$113.47197,000——
2016-06-07$91.42$112.61300,600——
2016-06-06$91.27$112.42195,700——
2016-06-03$92.56$114.01256,300——
2016-06-02$93.08$114.65292,600——
2016-06-01$91.62$112.85125,000——
2016-05-31$91.57$112.79225,000——
2016-05-27$92.43$113.85210,300——
2016-05-26$91.40$112.58245,800——
2016-05-25$90.77$111.81176,500——
2016-05-24$90.52$111.50226,100——
2016-05-23$88.26$108.72132,600——
2016-05-20$88.22$108.67344,100——
2016-05-19$87.72$108.05427,400——
2016-05-18$87.65$107.96229,300——
2016-05-17$87.68$108.00284,600——
2016-05-16$89.97$110.44300,300——
2016-05-13$90.36$110.92192,300——
2016-05-12$90.82$111.48200,800——
2016-05-11$89.97$110.44365,300——
2016-05-10$90.36$110.92239,400——
2016-05-09$90.14$110.65301,000——
2016-05-06$88.65$108.82340,200——
2016-05-05$87.33$107.20219,900——
2016-05-04$87.53$107.45212,000——
2016-05-03$87.32$107.19187,900——
2016-05-02$88.37$108.48321,800——
2016-04-29$87.41$107.30250,700——
2016-04-28$88.64$108.81149,800——
2016-04-27$89.64$110.04213,900——
2016-04-26$89.15$109.43312,500——
2016-04-25$89.41$109.75241,400——
2016-04-22$89.35$109.68463,500——
2016-04-21$90.30$110.85641,100——
2016-04-20$90.82$111.48227,900——
2016-04-19$91.17$111.91243,500——
2016-04-18$91.64$112.49256,800——
2016-04-15$90.57$111.18364,400——
2016-04-14$90.80$111.46333,800——
2016-04-13$90.75$111.40227,000——
2016-04-12$88.86$109.08175,200——
2016-04-11$88.83$109.04279,600——
2016-04-08$89.31$109.63245,900——
2016-04-07$88.07$108.11299,400——
2016-04-06$89.14$109.42231,800——
2016-04-05$86.68$106.40236,000——
2016-04-04$87.43$107.32235,500——
2016-04-01$88.39$108.50230,800——
2016-03-31$87.74$107.70218,200——
2016-03-30$87.54$107.46251,700——
2016-03-29$87.96$107.97428,400——
2016-03-28$86.49$106.17297,900——
2016-03-24$85.61$105.09219,000——
2016-03-23$85.43$104.87270,600——
2016-03-22$85.15$104.52179,500——
2016-03-21$85.59$105.06267,900——
2016-03-18$85.64$105.13553,700——
2016-03-17$84.15$103.30216,200——
2016-03-16$82.71$101.53182,100——
2016-03-15$82.28$101.00172,200——
2016-03-14$82.25$100.96202,000——
2016-03-11$82.74$101.25226,200——
2016-03-10$81.50$99.73226,000——
2016-03-09$82.43$100.87386,300——
2016-03-08$81.05$99.18203,300——
2016-03-07$81.53$99.77272,800——
2016-03-04$81.56$99.80230,900——
2016-03-03$81.33$99.52228,300——
2016-03-02$81.23$99.40262,400——
2016-03-01$81.70$99.97370,100——
2016-02-29$80.27$98.22314,200——
2016-02-26$81.83$100.13369,300——
2016-02-25$80.78$98.85364,800——
2016-02-24$80.32$98.29381,000——
2016-02-23$80.96$99.07311,400——
2016-02-22$80.94$99.04508,300——
2016-02-19$81.10$99.24589,100——
2016-02-18$80.23$98.17677,300——
2016-02-17$80.20$98.14524,100——
2016-02-16$79.43$97.20289,000——
2016-02-12$77.88$95.30371,800——
2016-02-11$77.57$94.92309,600——
2016-02-10$77.42$94.74251,500——
2016-02-09$77.28$94.57347,500——
2016-02-08$76.94$94.15385,900——
2016-02-05$77.00$94.22628,000——
2016-02-04$79.99$97.88329,700——
2016-02-03$79.83$97.69507,300——
2016-02-02$80.89$98.98494,200——
2016-02-01$83.95$102.73705,200——
2016-01-29$84.50$103.40865,300——
2016-01-28$79.90$97.77574,800——
2016-01-27$77.39$94.70631,000——
2016-01-26$77.36$94.666,977,900——
2016-01-25$77.97$95.41768,500——
2016-01-22$76.20$93.24248,100——
2016-01-21$74.37$91.00265,100——
2016-01-20$74.55$91.22294,300——
2016-01-19$75.03$91.81252,900——
2016-01-15$74.50$91.16417,600——
2016-01-14$75.92$92.90220,700——
2016-01-13$75.13$91.93245,700——
2016-01-12$77.10$94.34222,600——
2016-01-11$75.80$92.75430,000——
2016-01-08$75.96$92.95264,600——
2016-01-07$77.53$94.87189,900——
2016-01-06$78.77$96.39176,800——
2016-01-05$79.52$97.31181,500——
2016-01-04$79.17$96.88293,700——