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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$372.50$482.49272,600——
2020-12-30$367.28$475.73147,300——
2020-12-29$364.04$471.53187,300——
2020-12-28$362.76$469.88153,400——
2020-12-24$364.73$472.4383,200——
2020-12-23$365.52$473.45138,900——
2020-12-22$369.73$478.90204,400——
2020-12-21$362.01$468.90309,700——
2020-12-18$364.37$471.96637,400——
2020-12-17$356.15$461.31294,800——
2020-12-16$352.94$457.16288,700——
2020-12-15$348.79$451.78276,000——
2020-12-14$346.58$448.92354,100——
2020-12-11$337.79$437.53292,200——
2020-12-10$331.40$429.26324,000——
2020-12-09$334.90$433.79307,100——
2020-12-08$339.12$439.26355,000——
2020-12-07$332.59$430.80344,000——
2020-12-04$324.27$420.02467,800——
2020-12-03$330.24$427.75486,300——
2020-12-02$339.13$439.27413,100——
2020-12-01$353.10$457.36744,300——
2020-11-30$346.11$448.313,029,300——
2020-11-27$343.12$444.44310,800——
2020-11-25$333.59$432.09449,100——
2020-11-24$328.28$425.21417,600——
2020-11-23$334.13$432.79541,300——
2020-11-20$339.87$440.23431,900——
2020-11-19$338.65$438.65546,000——
2020-11-18$322.44$417.65552,300——
2020-11-17$329.45$426.73420,800——
2020-11-16$340.80$441.43381,100——
2020-11-13$340.63$441.21265,200——
2020-11-12$339.53$439.79272,500——
2020-11-11$346.07$448.26496,600——
2020-11-10$339.71$440.02566,100——
2020-11-09$322.30$416.72975,500——
2020-11-06$382.89$495.06440,100——
2020-11-05$383.92$496.39326,600——
2020-11-04$377.17$487.66433,000——
2020-11-03$364.18$470.87256,000——
2020-11-02$357.29$461.96337,300——
2020-10-30$349.83$452.31326,500——
2020-10-29$360.64$466.29350,500——
2020-10-28$362.85$469.15306,800——
2020-10-27$366.99$474.50333,500——
2020-10-26$362.55$468.76357,800——
2020-10-23$361.71$467.67314,500——
2020-10-22$350.26$452.87511,500——
2020-10-21$355.97$460.25411,300——
2020-10-20$355.63$459.81267,300——
2020-10-19$353.55$457.12281,500——
2020-10-16$359.44$464.74291,000——
2020-10-15$360.38$465.95330,500——
2020-10-14$360.31$465.86382,300——
2020-10-13$351.99$455.11389,000——
2020-10-12$352.69$456.01281,300——
2020-10-09$346.55$448.07454,100——
2020-10-08$340.85$440.70410,400——
2020-10-07$331.64$428.79547,600——
2020-10-06$328.01$424.108,139,000——
2020-10-05$327.75$423.76670,600——
2020-10-02$322.79$417.35729,800——
2020-10-01$328.28$424.45380,600——
2020-09-30$334.54$432.54336,800——
2020-09-29$328.54$424.79319,200——
2020-09-28$325.20$420.47308,400——
2020-09-25$315.10$407.41204,000——
2020-09-24$310.10$400.94231,600——
2020-09-23$307.28$397.30244,900——
2020-09-22$307.90$398.10286,200——
2020-09-21$300.49$388.52258,200——
2020-09-18$301.26$389.51534,600——
2020-09-17$304.29$393.43258,600——
2020-09-16$300.22$388.17262,900——
2020-09-15$308.48$398.85237,400——
2020-09-14$308.38$398.72361,600——
2020-09-11$300.32$388.30206,000——
2020-09-10$300.18$388.12253,800——
2020-09-09$302.42$391.01271,100——
2020-09-08$293.12$378.99350,900——
2020-09-04$295.00$381.42667,500——
2020-09-03$309.68$400.40316,700——
2020-09-02$329.88$426.52252,000——
2020-09-01$329.92$426.57314,600——
2020-08-31$327.84$423.88233,900——
2020-08-28$330.90$427.84185,900——
2020-08-27$336.67$435.30233,600——
2020-08-26$335.85$434.24177,400——
2020-08-25$335.40$433.66177,000——
2020-08-24$334.72$432.78265,700——
2020-08-21$333.37$431.03259,400——
2020-08-20$325.50$420.86229,000——
2020-08-19$325.53$420.89152,000——
2020-08-18$328.05$424.15255,200——
2020-08-17$326.03$421.54213,900——
2020-08-14$319.32$412.86130,100——
2020-08-13$320.11$413.89203,300——
2020-08-12$324.36$419.38337,100——
2020-08-11$316.18$408.06475,500——
2020-08-10$325.49$420.07197,400——
2020-08-07$328.60$424.08156,800——
2020-08-06$328.55$424.02130,500——
2020-08-05$327.99$423.30166,400——
2020-08-04$324.81$419.19230,800——
2020-08-03$322.22$415.85307,200——
2020-07-31$316.70$408.73284,100——
2020-07-30$314.94$406.45371,900——
2020-07-29$313.95$405.18317,700——
2020-07-28$306.63$395.73240,600——
2020-07-27$310.33$400.51286,100——
2020-07-24$304.27$392.68468,200——
2020-07-23$300.58$387.92826,500——
2020-07-22$301.90$389.63426,700——
2020-07-21$296.42$382.55320,200——
2020-07-20$301.35$388.92340,300——
2020-07-17$294.39$379.93311,600——
2020-07-16$283.60$366.01318,700——
2020-07-15$287.55$371.11255,300——
2020-07-14$281.38$363.14245,000——
2020-07-13$276.28$356.56321,900——
2020-07-10$278.49$359.41191,700——
2020-07-09$279.13$360.24302,700——
2020-07-08$270.80$349.49392,500——
2020-07-07$271.89$350.90152,500——
2020-07-06$269.26$347.50166,100——
2020-07-02$270.22$348.74203,900——
2020-07-01$272.91$352.21244,500——
2020-06-30$271.87$350.87260,200——
2020-06-29$265.79$343.02190,100——
2020-06-26$260.94$336.76397,400——
2020-06-25$263.91$340.60212,100——
2020-06-24$261.29$337.22289,100——
2020-06-23$266.08$343.40225,400——
2020-06-22$270.76$349.44256,300——
2020-06-19$266.60$344.07388,600——
2020-06-18$265.15$342.20168,900——
2020-06-17$265.41$342.53210,100——
2020-06-16$263.38$339.91244,400——
2020-06-15$255.13$329.27271,200——
2020-06-12$252.67$326.09216,200——
2020-06-11$251.63$324.75239,900——
2020-06-10$262.35$338.58260,600——
2020-06-09$262.49$338.76328,900——
2020-06-08$255.36$329.56357,700——
2020-06-05$258.84$334.05429,100——
2020-06-04$262.79$339.15188,800——
2020-06-03$269.49$347.80223,600——
2020-06-02$265.83$343.07473,900——
2020-06-01$267.76$345.57331,100——
2020-05-29$269.02$347.19601,600——
2020-05-28$259.13$334.43562,300——
2020-05-27$254.47$328.41369,200——
2020-05-26$242.82$313.38372,700——
2020-05-22$238.18$307.39370,800——
2020-05-21$238.35$307.61567,100——
2020-05-20$230.79$297.85187,100——
2020-05-19$229.01$295.56190,900——
2020-05-18$229.56$296.27525,400——
2020-05-15$222.97$287.76365,500——
2020-05-14$217.71$280.97240,000——
2020-05-13$216.36$278.48274,100——
2020-05-12$221.59$285.21234,000——
2020-05-11$227.73$293.12399,800——
2020-05-08$224.65$289.15207,500——
2020-05-07$218.70$281.49159,900——
2020-05-06$222.32$286.15240,400——
2020-05-05$221.86$285.56459,100——
2020-05-04$214.81$276.49371,400——
2020-05-01$216.02$278.04310,900——
2020-04-30$211.66$272.43361,300——
2020-04-29$217.71$280.22318,300——
2020-04-28$220.69$284.05304,600——
2020-04-27$222.62$286.54436,100——
2020-04-24$213.50$274.80428,000——
2020-04-23$204.40$263.09635,200——
2020-04-22$190.42$245.09339,400——
2020-04-21$184.76$237.81218,600——
2020-04-20$191.60$246.61301,000——
2020-04-17$198.78$255.85357,400——
2020-04-16$196.35$252.73238,700——
2020-04-15$191.48$246.46333,000——
2020-04-14$195.34$251.43314,800——
2020-04-13$190.51$245.21147,000——
2020-04-09$199.47$256.74309,400——
2020-04-08$199.11$256.28328,100——
2020-04-07$191.58$246.59246,800——
2020-04-06$195.98$252.25346,300——
2020-04-03$178.27$229.45314,800——
2020-04-02$193.12$248.57306,900——
2020-04-01$195.01$251.00337,600——
2020-03-31$196.77$253.27273,100——
2020-03-30$198.35$255.30242,100——
2020-03-27$186.98$240.67343,600——
2020-03-26$185.00$238.12329,700——
2020-03-25$175.04$225.30383,800——
2020-03-24$181.05$233.03449,200——
2020-03-23$169.31$217.92546,700——
2020-03-20$167.78$215.95648,500——
2020-03-19$193.87$249.53561,400——
2020-03-18$187.42$241.23619,900——
2020-03-17$181.22$233.25486,200——
2020-03-16$171.53$220.78563,900——
2020-03-13$206.14$265.33380,700——
2020-03-12$186.93$240.60390,200——
2020-03-11$207.35$266.88447,800——
2020-03-10$216.69$278.20323,400——
2020-03-09$213.02$273.49325,500——
2020-03-06$224.91$288.75254,800——
2020-03-05$226.64$290.97290,000——
2020-03-04$227.54$292.13341,100——
2020-03-03$215.35$276.48257,000——
2020-03-02$210.92$270.79366,200——
2020-02-28$210.96$270.84462,300——
2020-02-27$216.39$277.81324,000——
2020-02-26$220.01$282.46242,300——
2020-02-25$217.51$279.25196,800——
2020-02-24$224.57$288.31161,800——
2020-02-21$229.20$294.26106,800——
2020-02-20$232.37$298.33203,700——
2020-02-19$233.47$299.74229,600——
2020-02-18$236.00$302.99287,700——
2020-02-14$233.55$299.84310,500——
2020-02-13$228.14$292.90386,400——
2020-02-12$227.18$291.67243,900——
2020-02-11$229.29$294.37251,700——
2020-02-10$227.55$292.14180,500——
2020-02-07$226.91$291.32156,100——
2020-02-06$225.80$289.89116,100——
2020-02-05$223.82$287.35140,200——
2020-02-04$222.85$286.11127,100——
2020-02-03$220.92$283.63187,700——
2020-01-31$219.30$281.55187,800——
2020-01-30$223.97$287.54177,700——
2020-01-29$225.52$289.53215,000——
2020-01-28$221.46$284.32103,800——
2020-01-27$221.58$284.48176,100——
2020-01-24$219.95$282.38167,700——
2020-01-23$220.78$283.45213,300——
2020-01-22$220.59$283.20159,000——
2020-01-21$219.29$281.54186,300——
2020-01-17$219.82$282.22158,400——
2020-01-16$218.45$280.46123,300——
2020-01-15$217.03$278.63164,200——
2020-01-14$215.62$276.82152,000——
2020-01-13$216.61$278.10236,900——
2020-01-10$217.04$278.65188,400——
2020-01-09$214.51$275.40170,400——
2020-01-08$214.10$274.87220,100——
2020-01-07$213.02$273.49267,000——
2020-01-06$215.08$276.13137,200——
2020-01-03$215.04$276.08193,300——
2020-01-02$213.81$274.50157,000——