Pool Corporation (POOL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
POOL Historical Performance
Short-Term Returns
POOL Stock Price Trajectory (2011–2026)
As of May 6, 2026, Pool Corporation (POOL) trades at $187.04, representing a -38.9% return over the past year. The stock has delivered a -52.8% total return over five years (-15.8% 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 -67.9%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SITE (+0.2% 1Y), IBP (+65.8% 1Y), and BLDR (-33.3% 1Y), POOL has underperformed the peer group average. Compare POOL vs SITE →
POOL Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 209.76 | 211.48 | 207.97 | 209.45 | 594K | +3.96% |
| 2026-04-07 | 203.73 | 204.46 | 200.65 | 201.48 | 437K | -1.57% |
| 2026-04-06 | 201.67 | 204.86 | 199.62 | 204.69 | 404K | +0.87% |
| 2026-04-02 | 197.35 | 203.45 | 195.60 | 202.93 | 594K | +1.42% |
| 2026-04-01 | 202.48 | 203.83 | 199.92 | 200.08 | 731K | -1.11% |
| 2026-03-31 | 202.95 | 207.55 | 200.52 | 202.33 | 706K | +0.92% |
| 2026-03-30 | 199.89 | 203.79 | 197.14 | 200.49 | 777K | +0.88% |
| 2026-03-27 | 199.95 | 203.48 | 197.13 | 198.74 | 648K | -1.14% |
| 2026-03-26 | 201.26 | 204.88 | 198.80 | 201.04 | 725K | -0.56% |
| 2026-03-25 | 205.78 | 207.50 | 200.00 | 202.17 | 594K | -0.53% |
| 2026-03-24 | 201.96 | 205.15 | 198.93 | 203.24 | 586K | -0.98% |
See POOL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs POOL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare POOL vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonPOOL — Frequently Asked Questions
Quick answers to the most common questions about buying POOL stock.
How has POOL stock performed recently?
POOL declined -38.9% over the past year, below its 5-year annualized CAGR of -15.8%. 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 -38.9% 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 2011-2026, downloadable in CSV format.