Pool Corporation (POOL) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +33.8%
- 3M
- +5.3%
- YTD
- -7.8%
- 1Y
- -14.8%
- 3Y
- -13.8%
- 5Y
- -16.5%
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
- -30.5%
POOL Stock Price Trajectory (1995–2026)
As of November 8, 2026, Pool Corporation (POOL) trades at $211.70, representing a -14.8% return over the past year. The stock has delivered a -55.0% total return over five years (-16.5% 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 -63.6%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SITE (-7.7% 1Y), IBP (-12.6% 1Y), and BLDR (-42.6% 1Y), POOL has underperformed the peer group average. Compare POOL vs SITE →
POOL Historical Price Data · from 1995
Rows 1–50 of 7,818| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 209.30 | 212.83 | 207.47 | 211.70 | 437K | -2.29% |
| 2026-11-05 | 219.38 | 222.80 | 213.05 | 216.66 | 677K | -1.19% |
| 2026-11-04 | 213.90 | 222.82 | 213.54 | 219.26 | 1.41M | +5.79% |
| 2026-11-03 | 211.74 | 213.20 | 207.00 | 207.25 | 574K | -3.50% |
| 2026-11-02 | 208.87 | 217.00 | 206.99 | 214.76 | 1.05M | +4.28% |
| 2026-10-30 | 206.00 | 209.27 | 204.01 | 205.95 | 733K | +0.90% |
| 2026-10-29 | 196.52 | 204.15 | 196.01 | 204.12 | 611K | +4.36% |
| 2026-10-28 | 192.48 | 195.87 | 190.66 | 195.59 | 785K | +0.35% |
| 2026-10-27 | 195.23 | 196.59 | 192.94 | 194.90 | 692K | -0.17% |
| 2026-10-26 | 195.05 | 199.58 | 193.92 | 195.23 | 932K | -1.93% |
| 2026-10-23 | 194.10 | 200.69 | 192.14 | 199.08 | 1.39M | +0.95% |
| 2026-10-22 | 175.30 | 197.36 | 175.30 | 197.21 | 2.20M | +14.36% |
| 2026-10-21 | 171.39 | 173.88 | 170.41 | 172.44 | 791K | +0.43% |
| 2026-10-20 | 168.23 | 173.52 | 167.72 | 171.71 | 540K | +2.17% |
| 2026-10-19 | 171.48 | 171.48 | 167.70 | 168.07 | 598K | -2.61% |
| 2026-10-16 | 170.06 | 173.17 | 168.75 | 172.57 | 1.02M | +2.04% |
| 2026-10-15 | 160.58 | 171.77 | 160.58 | 169.12 | 1.34M | +6.96% |
| 2026-10-14 | 159.45 | 159.83 | 155.16 | 158.12 | 597K | -1.54% |
| 2026-10-13 | 161.00 | 161.99 | 157.85 | 160.60 | 601K | +1.19% |
| 2026-10-12 | 159.76 | 160.48 | 158.14 | 158.71 | 521K | -0.52% |
| 2026-10-09 | 158.71 | 159.82 | 156.59 | 159.54 | 682K | +0.89% |
| 2026-10-08 | 153.38 | 158.63 | 152.70 | 158.14 | 1.05M | +2.60% |
| 2026-10-07 | 158.03 | 158.03 | 153.55 | 154.14 | 822K | -2.59% |
| 2026-10-06 | 160.00 | 162.17 | 157.75 | 158.24 | 755K | -0.70% |
| 2026-10-05 | 161.42 | 161.42 | 157.40 | 159.35 | 856K | -1.28% |
| 2026-10-02 | 162.75 | 163.99 | 159.79 | 161.42 | 632K | +0.47% |
| 2026-10-01 | 161.65 | 162.33 | 158.40 | 160.67 | 740K | -0.74% |
| 2026-09-30 | 164.06 | 164.62 | 161.34 | 161.87 | 690K | -0.40% |
| 2026-09-29 | 163.00 | 164.45 | 161.85 | 162.52 | 614K | -0.48% |
| 2026-09-28 | 164.37 | 164.50 | 160.51 | 163.31 | 724K | -0.97% |
| 2026-09-25 | 162.00 | 165.19 | 161.38 | 164.91 | 880K | +1.98% |
| 2026-09-24 | 167.17 | 167.82 | 160.38 | 161.71 | 1.38M | -2.94% |
| 2026-09-23 | 168.05 | 168.28 | 164.90 | 166.61 | 634K | -1.18% |
| 2026-09-22 | 169.91 | 171.29 | 167.56 | 168.60 | 790K | +0.40% |
| 2026-09-21 | 168.50 | 170.32 | 166.50 | 167.92 | 820K | -0.02% |
| 2026-09-18 | 167.24 | 168.66 | 165.63 | 167.96 | 2.18M | +0.18% |
| 2026-09-17 | 170.73 | 172.36 | 165.63 | 167.65 | 834K | -0.07% |
| 2026-09-16 | 167.83 | 172.89 | 167.02 | 167.76 | 763K | +0.54% |
| 2026-09-15 | 171.53 | 171.97 | 165.37 | 166.86 | 1.03M | -2.85% |
| 2026-09-14 | 173.21 | 175.03 | 171.17 | 171.76 | 760K | -0.74% |
| 2026-09-11 | 176.89 | 177.74 | 172.60 | 173.04 | 906K | -1.55% |
| 2026-09-10 | 177.91 | 177.95 | 173.47 | 175.76 | 709K | -1.21% |
| 2026-09-09 | 176.18 | 181.27 | 175.45 | 177.92 | 734K | +0.33% |
| 2026-09-08 | 183.69 | 183.73 | 177.19 | 177.34 | 563K | -4.25% |
| 2026-09-04 | 182.15 | 186.39 | 182.15 | 185.22 | 588K | +0.62% |
| 2026-09-03 | 183.19 | 185.16 | 181.05 | 184.07 | 829K | +0.59% |
| 2026-09-02 | 181.79 | 186.49 | 180.73 | 182.99 | 613K | +0.13% |
| 2026-09-01 | 185.13 | 186.72 | 181.56 | 182.76 | 945K | -2.02% |
| 2026-08-31 | 185.94 | 188.00 | 184.35 | 186.52 | 568K | -0.82% |
| 2026-08-28 | 185.79 | 188.74 | 184.66 | 188.07 | 545K | +1.08% |
POOL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -14.8% over the past year, below its 5-year annualized CAGR of -16.5%. The stock trades above 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 $278.17. Current 1-year return of -14.8% 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.