Pool Corporation (POOL) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +9.7%
- 3M
- -3.3%
- YTD
- -13.4%
- 1Y
- -30.2%
- 3Y
- -17.4%
- 5Y
- -14.8%
Loading 10-year price history...
POOL Historical Performance
POOL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +8.9%
- 2003 annual price return
- +62.4%
- 2004 annual price return
- +45.0%
- 2005 annual price return
- +16.3%
- 2006 annual price return
- +6.9%
- 2007 annual price return
- -49.9%
- 2008 annual price return
- -9.2%
- 2009 annual price return
- +5.5%
- 2010 annual price return
- +16.5%
- 2011 annual price return
- +29.4%
- 2012 annual price return
- +40.5%
- 2013 annual price return
- +34.1%
- 2014 annual price return
- +10.6%
- 2015 annual price return
- +28.1%
- 2016 annual price return
- +31.8%
- 2017 annual price return
- +23.9%
- 2018 annual price return
- +13.3%
- 2019 annual price return
- +45.6%
- 2020 annual price return
- +74.2%
- 2021 annual price return
- +58.6%
- 2022 annual price return
- -45.1%
- 2023 annual price return
- +32.5%
- 2024 annual price return
- -12.2%
- 2025 annual price return
- -31.3%
- 2026 annual price return
- -1.1%
POOL Stock Price Trajectory (1995–2026)
As of June 21, 2026, Pool Corporation (POOL) trades at $198.99, representing a -30.2% return over the past year. The stock has delivered a -50.0% total return over five years (-14.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $582.27 on November 19, 2021. From this peak, POOL has corrected -65.8%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SITE (-5.8% 1Y), IBP (+33.4% 1Y), and BLDR (-24.6% 1Y), POOL has underperformed the peer group average. Compare POOL vs SITE →
POOL Historical Price Data · from 1995
Rows 1–50 of 7,721| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 196.57 | 205.23 | 194.37 | 198.99 | 5.76M | +2.39% |
| 2026-06-17 | 199.08 | 204.00 | 192.48 | 194.34 | 975K | -1.89% |
| 2026-06-16 | 191.94 | 199.89 | 189.88 | 198.08 | 849K | +3.69% |
| 2026-06-15 | 196.73 | 196.73 | 190.22 | 191.03 | 954K | -2.04% |
| 2026-06-12 | 191.93 | 197.21 | 190.98 | 195.00 | 638K | +1.38% |
| 2026-06-11 | 190.35 | 193.87 | 186.31 | 192.34 | 948K | +1.29% |
| 2026-06-10 | 191.01 | 196.46 | 189.07 | 189.89 | 858K | -1.31% |
| 2026-06-09 | 180.50 | 194.78 | 179.87 | 192.42 | 1.54M | +6.34% |
| 2026-06-08 | 182.74 | 184.05 | 179.28 | 180.95 | 1.12M | -2.46% |
| 2026-06-05 | 183.91 | 188.50 | 183.91 | 185.52 | 1.31M | +1.33% |
| 2026-06-04 | 184.45 | 187.83 | 181.23 | 183.09 | 644K | +1.33% |
| 2026-06-03 | 180.35 | 182.41 | 176.83 | 180.69 | 736K | +0.61% |
| 2026-06-02 | 181.16 | 181.16 | 177.45 | 179.60 | 834K | -1.36% |
| 2026-06-01 | 181.10 | 184.52 | 178.38 | 182.07 | 879K | +0.37% |
| 2026-05-29 | 182.10 | 185.53 | 181.22 | 181.40 | 652K | -1.79% |
| 2026-05-28 | 182.30 | 185.27 | 180.72 | 184.70 | 544K | +0.16% |
| 2026-05-27 | 184.40 | 190.00 | 183.54 | 184.41 | 730K | +1.21% |
| 2026-05-26 | 184.55 | 185.59 | 181.26 | 182.21 | 652K | -1.32% |
| 2026-05-22 | 181.54 | 186.90 | 180.69 | 184.64 | 552K | +1.62% |
| 2026-05-21 | 180.89 | 181.70 | 177.27 | 181.69 | 672K | -0.08% |
| 2026-05-20 | 177.82 | 182.30 | 175.01 | 181.83 | 714K | +1.84% |
| 2026-05-19 | 180.75 | 181.99 | 177.56 | 178.54 | 869K | -1.57% |
| 2026-05-18 | 175.34 | 181.84 | 172.68 | 181.39 | 1.22M | +3.44% |
| 2026-05-15 | 177.90 | 178.25 | 172.70 | 175.35 | 990K | +0.06% |
| 2026-05-14 | 175.37 | 177.33 | 173.62 | 175.24 | 866K | -0.07% |
| 2026-05-13 | 182.41 | 183.68 | 175.01 | 175.37 | 1.10M | -3.82% |
| 2026-05-12 | 184.90 | 186.08 | 181.06 | 182.33 | 900K | -1.32% |
| 2026-05-11 | 188.47 | 188.76 | 184.60 | 184.77 | 949K | -1.66% |
| 2026-05-08 | 190.44 | 192.27 | 184.84 | 187.89 | 791K | -1.34% |
| 2026-05-07 | 190.00 | 195.90 | 189.96 | 190.44 | 1.55M | +1.30% |
| 2026-05-06 | 191.62 | 195.06 | 187.90 | 187.99 | 1.14M | +0.51% |
| 2026-05-05 | 197.20 | 198.03 | 186.95 | 187.04 | 2.31M | -7.97% |
| 2026-05-04 | 205.41 | 207.63 | 202.69 | 203.23 | 334K | -2.34% |
| 2026-05-01 | 213.57 | 213.57 | 207.56 | 208.09 | 459K | -2.45% |
| 2026-04-30 | 213.80 | 217.90 | 212.19 | 213.32 | 639K | +1.77% |
| 2026-04-29 | 215.70 | 215.81 | 208.51 | 209.61 | 672K | -3.07% |
| 2026-04-28 | 225.01 | 225.97 | 214.97 | 216.25 | 960K | -4.01% |
| 2026-04-27 | 232.00 | 232.00 | 224.99 | 225.28 | 820K | -3.13% |
| 2026-04-24 | 229.02 | 234.86 | 226.70 | 232.55 | 982K | +1.69% |
| 2026-04-23 | 242.15 | 249.04 | 227.59 | 228.68 | 1.19M | -2.37% |
| 2026-04-22 | 234.85 | 235.39 | 231.52 | 234.22 | 1.07M | +0.47% |
| 2026-04-21 | 233.60 | 236.10 | 231.32 | 233.13 | 768K | +0.45% |
| 2026-04-20 | 226.00 | 232.68 | 224.50 | 232.09 | 474K | +1.96% |
| 2026-04-17 | 228.44 | 235.12 | 227.32 | 227.62 | 819K | +0.88% |
| 2026-04-16 | 226.80 | 229.78 | 225.08 | 225.64 | 747K | -0.42% |
| 2026-04-15 | 219.69 | 228.27 | 218.95 | 226.59 | 993K | +3.95% |
| 2026-04-14 | 217.33 | 220.46 | 216.60 | 217.98 | 411K | +0.30% |
| 2026-04-13 | 213.95 | 217.92 | 212.11 | 217.33 | 562K | +1.13% |
| 2026-04-10 | 214.56 | 215.90 | 211.70 | 214.91 | 473K | +0.66% |
| 2026-04-09 | 208.33 | 214.35 | 207.24 | 213.51 | 462K | +1.94% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
POOL — Frequently Asked Questions
Quick answers to the most common questions about buying POOL stock.
How has POOL stock performed recently?
POOL declined -30.2% over the past year, below its 5-year annualized CAGR of -14.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is POOL's all-time high price?
Pool Corporation reached $582.27 on 2021-11-19. The 52-week high is $345.00. Current 1-year return of -30.2% places the stock further from historical peaks.
Where can I download POOL historical price data?
This page provides POOL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.