POOL

Pool Corporation

IndustrialsIndustrial - DistributionUSUSD

$181.40

+0.05%Live · FMPMay 29, 2026

Market cap

$6.61B

52w range

172.68 – 345.00

P / E

—

EPS

—

Volume

732.7K

Revenue · FY

$5.29B

-0.41% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	205.41	207.63	204.40	205.51	205.51	204.21	-0.63%	26,427
May 01, 2026	213.57	213.57	207.56	208.09	208.09	206.77	-0.63%	467,010
Apr 30, 2026	213.80	217.90	212.25	213.32	213.32	211.97	-0.63%	651,300
Apr 29, 2026	215.72	215.82	208.51	209.61	209.61	208.28	-0.63%	708,803
Apr 28, 2026	225.48	225.97	214.98	216.28	216.28	214.91	-0.63%	978,848
Apr 27, 2026	230.83	232.01	224.93	225.28	225.28	223.85	-0.63%	835,300
Apr 24, 2026	229.02	234.86	226.70	232.55	232.55	231.08	-0.63%	1,018,523
Apr 23, 2026	242.15	249.04	227.60	228.68	228.68	227.23	-0.63%	1,216,154
Apr 22, 2026	234.85	235.43	231.52	234.22	234.22	232.74	-0.63%	1,091,044
Apr 21, 2026	233.60	236.10	231.32	233.13	233.13	231.66	-0.63%	784,203
Apr 20, 2026	226.00	232.67	224.50	232.09	232.09	230.62	-0.63%	485,132
Apr 17, 2026	228.44	235.13	227.32	227.62	227.62	226.18	-0.63%	861,214
Apr 16, 2026	226.80	229.78	225.08	225.64	225.64	224.21	-0.63%	779,500
Apr 15, 2026	219.77	228.27	218.95	226.59	226.59	225.16	-0.63%	995,428
Apr 14, 2026	217.33	220.46	216.60	217.98	217.98	216.60	-0.63%	429,200
Apr 13, 2026	212.69	217.92	212.11	217.33	217.33	215.96	-0.63%	567,465
Apr 10, 2026	214.56	215.90	211.70	214.91	214.91	213.55	-0.63%	472,800
Apr 09, 2026	208.33	214.35	207.24	213.51	213.51	212.16	-0.63%	478,445
Apr 08, 2026	208.63	211.44	207.97	209.45	209.45	208.13	-0.63%	613,647
Apr 07, 2026	203.73	204.46	200.66	201.48	201.48	200.21	-0.63%	468,036
Apr 06, 2026	201.67	204.85	199.62	204.69	204.69	203.40	-0.63%	430,037
Apr 02, 2026	199.02	203.45	195.49	202.93	202.93	201.65	-0.63%	606,019
Apr 01, 2026	202.48	203.83	199.92	200.08	200.08	198.81	-0.63%	738,320

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.