Pool Stock Price History
NASDAQ: POOLConsumer DiscretionaryIndustrial SpecialtiesUSD
158.14+4.00 (+2.60%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
POOL price history at a glance
The price history for Pool (POOL) on this page begins on October 9, 1995, when the stock closed at $0.9218; it most recently closed at $158.14 on October 5, 2026. The highest price in this record is $582.27, reached on November 15, 2021; the latest close is 72.8% below that peak. Across the 30 complete calendar years in the table, POOL finished higher in 25 and lower in 5. Its best year was 1996 (+98.5%) and its worst was 2007 (-52.8%).
Over roughly 31 years the share price changed +17055.6%, a 18.1% compound annual price return (excluding dividends). In the last 12 months alone, POOL has lost 47.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $582.27
- Date of high
- Nov 15, 2021
- Low since 1995
- $0.856
- Date of low
- Oct 16, 1995
- 52-week high
- $305.63
- 52-week low
- $152.70
- IPO year
- 1995
- Last close
- $158.14
POOL returns
1 week
-1.57%
1 month
-10.83%
3 months
-23.96%
6 months
-25.93%
Year to date
-30.87%
1 year
-47.59%
3 years
-55.22%
5 years
-65.99%
POOL price return, excluding dividends.
POOL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 158.14 | -31.16% |
| 2025 | 229.71 | -31.89% |
| 2024 | 337.27 | -15.41% |
| 2023 | 398.71 | +31.88% |
| 2022 | 302.33 | -46.58% |
| 2021 | 566.00 | +51.95% |
| 2020 | 372.50 | +73.22% |
| 2019 | 215.04 | +44.05% |
| 2018 | 149.28 | +15.14% |
| 2017 | 129.65 | +24.26% |
| 2016 | 104.34 | +29.17% |
| 2015 | 80.78 | +28.06% |
| 2014 | 63.08 | +10.01% |
| 2013 | 57.34 | +32.52% |
| 2012 | 43.27 | +43.75% |
| 2011 | 30.10 | +33.54% |
| 2010 | 22.54 | +18.13% |
| 2009 | 19.08 | +5.53% |
| 2008 | 18.08 | -2.27% |
| 2007 | 18.50 | -52.77% |
| 2006 | 39.17 | +5.24% |
| 2005 | 37.22 | +16.68% |
| 2004 | 31.90 | +45.00% |
| 2003 | 22.00 | +68.94% |
| 2002 | 13.02 | +11.41% |
| 2001 | 11.69 | +31.23% |
| 2000 | 8.91 | +73.85% |
| 1999 | 5.12 | +71.49% |
| 1998 | 2.99 | +21.00% |
| 1997 | 2.47 | +35.54% |
| 1996 | 1.82 | +98.51% |
| 1995* | 0.9177 | -0.44% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
POOL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 153.38 | 158.55 | 152.70 | 158.14 | +2.60% | |
| 158.00 | 158.03 | 153.55 | 154.14 | -2.59% | |
| 160.00 | 162.17 | 157.75 | 158.24 | -0.70% | |
| 161.42 | 161.42 | 157.40 | 159.35 | -1.28% | |
| 162.75 | 163.99 | 159.79 | 161.42 | +0.47% | |
| 161.65 | 162.33 | 158.40 | 160.67 | -0.74% | |
| 164.06 | 164.62 | 161.34 | 161.87 | -0.40% | |
| 163.00 | 164.45 | 161.85 | 162.52 | -0.48% | |
| 164.37 | 164.50 | 160.51 | 163.31 | -0.97% | |
| 162.00 | 165.19 | 161.38 | 164.91 | +1.98% | |
| 167.17 | 167.82 | 160.38 | 161.71 | -2.94% | |
| 168.05 | 168.28 | 164.90 | 166.61 | -1.18% | |
| 169.91 | 171.29 | 167.56 | 168.60 | +0.40% | |
| 168.50 | 170.32 | 166.50 | 167.92 | -0.02% | |
| 167.24 | 168.66 | 165.63 | 167.96 | +0.18% | |
| 170.73 | 172.36 | 165.63 | 167.65 | -0.07% | |
| 167.83 | 172.89 | 167.02 | 167.76 | +0.54% | |
| 171.53 | 171.97 | 165.37 | 166.86 | -2.85% | |
| 173.21 | 175.03 | 171.17 | 171.76 | -0.74% | |
| 176.89 | 177.74 | 172.60 | 173.04 | -1.55% | |
| 177.91 | 177.95 | 173.47 | 175.76 | -1.21% | |
| 176.18 | 181.27 | 175.45 | 177.92 | +0.33% | |
| 183.69 | 183.73 | 177.19 | 177.34 | -4.25% | |
| 182.15 | 186.39 | 182.15 | 185.22 | +0.62% | |
| 183.19 | 185.16 | 181.05 | 184.07 | +0.59% | |
| 181.79 | 186.49 | 180.73 | 182.99 | +0.13% | |
| 185.13 | 186.72 | 181.56 | 182.76 | -2.02% | |
| 185.94 | 188.00 | 184.35 | 186.52 | -0.82% | |
| 185.79 | 188.74 | 184.66 | 188.07 | +1.08% | |
| 186.28 | 188.59 | 184.18 | 186.06 | -1.23% | |
| 186.14 | 189.02 | 185.90 | 188.38 | +1.08% | |
| 187.59 | 188.61 | 184.22 | 186.36 | -1.00% | |
| 189.53 | 190.81 | 186.43 | 188.24 | +0.14% | |
| 190.79 | 191.55 | 187.83 | 187.98 | -1.23% | |
| 192.61 | 193.56 | 189.19 | 190.33 | -2.89% | |
| 189.25 | 197.78 | 188.49 | 195.99 | +4.53% | |
| 192.01 | 193.49 | 187.36 | 187.50 | -1.56% | |
| 193.32 | 193.46 | 187.27 | 190.47 | -2.24% | |
| 201.69 | 201.69 | 194.47 | 194.84 | -2.86% | |
| 199.22 | 202.59 | 197.54 | 200.57 | +0.58% | |
| 200.62 | 201.88 | 196.12 | 199.41 | -1.04% | |
| 199.42 | 204.99 | 199.42 | 201.50 | +0.76% | |
| 204.28 | 204.32 | 198.51 | 199.98 | -3.07% | |
| 201.81 | 209.78 | 200.95 | 206.31 | +2.60% | |
| 204.01 | 205.70 | 200.14 | 201.08 | -2.69% | |
| 202.60 | 206.97 | 201.64 | 206.63 | +1.57% | |
| 196.71 | 203.63 | 195.07 | 203.44 | +4.02% | |
| 190.59 | 195.73 | 188.30 | 195.58 | +5.31% | |
| 190.17 | 192.12 | 184.88 | 185.71 | -2.61% | |
| 190.00 | 190.80 | 184.51 | 190.68 | -1.43% | |
| 190.86 | 197.00 | 188.50 | 193.45 | +0.67% | |
| 186.61 | 192.81 | 185.88 | 192.16 | +4.09% | |
| 185.57 | 189.12 | 182.72 | 184.61 | +0.46% | |
| 183.33 | 186.42 | 178.52 | 183.77 | +0.24% | |
| 203.74 | 204.40 | 180.81 | 183.33 | -6.55% | |
| 196.72 | 200.00 | 194.24 | 196.19 | -0.09% | |
| 198.80 | 200.37 | 195.38 | 196.36 | -2.32% | |
| 200.76 | 202.10 | 194.08 | 201.03 | -0.07% | |
| 208.85 | 212.41 | 200.38 | 201.17 | -3.25% | |
| 202.70 | 209.23 | 202.70 | 207.92 | +2.74% | |
| 195.89 | 203.73 | 193.34 | 202.37 | -3.67% | |
| 210.82 | 213.18 | 207.27 | 210.07 | -0.36% | |
| 211.92 | 214.70 | 209.08 | 210.82 | +0.18% | |
| 209.84 | 213.19 | 209.39 | 210.44 | +1.19% | |
| 203.18 | 210.48 | 201.39 | 207.97 | +1.85% | |
| 206.90 | 206.90 | 202.41 | 204.20 | -2.59% | |
| 215.55 | 217.94 | 208.79 | 209.62 | -2.60% | |
| 220.51 | 220.51 | 211.23 | 215.22 | -1.94% | |
| 215.93 | 221.02 | 215.48 | 219.47 | +1.75% | |
| 214.69 | 219.98 | 210.01 | 215.69 | +0.37% | |
| 211.62 | 216.30 | 210.24 | 214.90 | +1.55% | |
| 211.61 | 211.89 | 207.24 | 211.62 | +0.00% | |
| 207.60 | 213.35 | 207.53 | 211.61 | +2.04% | |
| 204.98 | 212.69 | 204.55 | 207.38 | +0.98% | |
| 194.98 | 206.28 | 194.98 | 205.36 | +5.40% | |
| 193.62 | 197.78 | 193.33 | 194.84 | -0.39% | |
| 197.55 | 198.03 | 194.05 | 195.61 | -1.70% | |
| 196.58 | 205.23 | 194.37 | 198.99 | +2.39% | |
| 198.08 | 204.00 | 192.48 | 194.34 | -1.89% | |
| 191.94 | 199.89 | 189.89 | 198.08 | +3.69% | |
| 196.00 | 198.53 | 190.22 | 191.03 | -2.04% | |
| 191.93 | 197.21 | 190.98 | 195.00 | +1.38% | |
| 190.35 | 193.87 | 186.31 | 192.34 | +1.29% | |
| 192.90 | 196.46 | 189.07 | 189.89 | -1.31% | |
| 180.50 | 194.78 | 179.87 | 192.42 | +6.34% | |
| 182.74 | 184.05 | 179.28 | 180.95 | -2.46% | |
| 183.46 | 188.53 | 183.46 | 185.52 | +1.26% | |
| 184.45 | 187.83 | 181.17 | 183.22 | +1.40% | |
| 181.06 | 182.13 | 176.80 | 180.69 | +0.61% | |
| 181.16 | 182.17 | 177.45 | 179.60 | -1.36% | |
| 181.12 | 184.52 | 178.40 | 182.07 | +0.37% | |
| 183.29 | 185.69 | 181.22 | 181.40 | -1.79% | |
| 182.57 | 185.27 | 180.72 | 184.70 | +0.16% | |
| 184.40 | 190.00 | 183.54 | 184.41 | +1.13% | |
| 184.55 | 185.59 | 181.26 | 182.35 | -1.24% | |
| 181.54 | 186.90 | 180.69 | 184.64 | +1.62% | |
| 180.89 | 181.71 | 177.27 | 181.69 | -0.08% | |
| 177.82 | 182.30 | 175.01 | 181.83 | +1.84% | |
| 181.47 | 181.99 | 177.54 | 178.54 | -1.57% | |
| 175.34 | 181.84 | 172.68 | 181.39 | +3.44% | |
| 177.43 | 178.26 | 172.70 | 175.35 | +0.06% | |
| 174.85 | 177.32 | 173.62 | 175.24 | -0.07% | |
| 182.41 | 183.68 | 175.01 | 175.37 | -3.82% | |
| 184.90 | 186.08 | 181.10 | 182.33 | -1.32% | |
| 188.47 | 188.76 | 184.60 | 184.77 | -1.60% | |
| 190.44 | 192.28 | 184.50 | 187.77 | -1.40% | |
| 190.00 | 195.90 | 189.96 | 190.44 | +1.25% | |
| 191.30 | 195.06 | 187.90 | 188.09 | +0.56% | |
| 197.52 | 198.31 | 186.94 | 187.04 | -7.97% | |
| 205.41 | 207.63 | 202.71 | 203.23 | -2.34% | |
| 213.57 | 213.57 | 207.56 | 208.09 | -2.45% | |
| 213.80 | 217.90 | 212.25 | 213.32 | +1.77% | |
| 215.72 | 215.82 | 208.51 | 209.61 | -3.08% | |
| 225.48 | 225.97 | 214.98 | 216.28 | -4.00% | |
| 230.83 | 232.01 | 224.93 | 225.28 | -3.13% | |
| 229.02 | 234.86 | 226.70 | 232.55 | +1.69% | |
| 242.15 | 249.04 | 227.60 | 228.68 | -2.37% | |
| 234.85 | 235.43 | 231.52 | 234.22 | +0.47% | |
| 233.60 | 236.10 | 231.32 | 233.13 | +0.45% | |
| 226.00 | 232.67 | 224.50 | 232.09 | +1.96% | |
| 228.44 | 235.13 | 227.32 | 227.62 | +0.88% | |
| 226.80 | 229.78 | 225.08 | 225.64 | -0.42% | |
| 219.77 | 228.27 | 218.95 | 226.59 | +3.95% | |
| 217.33 | 220.46 | 216.60 | 217.98 | +0.30% | |
| 212.69 | 217.92 | 212.11 | 217.33 | +1.13% | |
| 214.56 | 215.90 | 211.70 | 214.91 | +0.66% | |
| 208.33 | 214.35 | 207.24 | 213.51 | +1.94% | |
| 208.63 | 211.44 | 207.97 | 209.45 | +3.96% | |
| 203.73 | 204.46 | 200.66 | 201.48 | -1.57% | |
| 201.67 | 204.85 | 199.62 | 204.69 | +0.87% | |
| 199.02 | 203.45 | 195.49 | 202.93 | +1.42% | |
| 202.48 | 203.83 | 199.92 | 200.08 | -1.11% | |
| 202.95 | 207.55 | 200.52 | 202.33 | +0.92% | |
| 200.01 | 203.79 | 197.14 | 200.49 | +0.88% | |
| 199.95 | 203.48 | 197.13 | 198.74 | -1.14% | |
| 201.26 | 204.88 | 198.80 | 201.04 | -0.56% | |
| 205.00 | 207.50 | 200.00 | 202.17 | -0.53% | |
| 202.45 | 205.15 | 198.93 | 203.24 | -0.98% | |
| 203.84 | 206.34 | 202.52 | 205.26 | +2.46% | |
| 203.65 | 204.12 | 197.68 | 200.34 | -1.97% | |
| 204.01 | 205.72 | 200.99 | 204.36 | -0.69% | |
| 210.55 | 211.26 | 205.68 | 205.77 | -2.36% | |
| 210.53 | 212.00 | 207.12 | 210.74 | +0.94% | |
| 206.81 | 210.17 | 206.48 | 208.78 | +1.04% | |
| 206.01 | 207.03 | 204.00 | 206.64 | +1.23% | |
| 208.06 | 210.76 | 203.80 | 204.12 | -3.21% | |
| 209.76 | 211.60 | 207.16 | 210.88 | +0.96% | |
| 214.66 | 216.02 | 208.00 | 208.88 | -2.63% | |
| 210.70 | 215.59 | 204.16 | 214.52 | +0.40% | |
| 215.80 | 216.41 | 211.19 | 213.66 | -1.95% | |
| 220.37 | 226.35 | 217.44 | 217.92 | -1.08% | |
| 221.35 | 222.00 | 217.03 | 220.31 | -0.41% | |
| 214.85 | 223.40 | 214.17 | 221.22 | -0.35% | |
| 222.40 | 222.94 | 215.00 | 222.00 | -2.28% | |
| 221.75 | 227.80 | 219.77 | 227.18 | +1.73% | |
| 219.25 | 223.97 | 217.23 | 223.31 | +3.99% | |
| 216.85 | 217.55 | 210.67 | 214.75 | -1.16% | |
| 219.61 | 223.95 | 217.11 | 217.26 | -0.57% | |
| 220.83 | 221.66 | 213.26 | 218.50 | -1.41% | |
| 218.02 | 222.49 | 211.56 | 221.62 | +1.49% | |
| 228.00 | 232.00 | 216.32 | 218.36 | -14.48% | |
| 253.82 | 258.36 | 250.50 | 255.33 | -0.05% | |
| 264.27 | 265.68 | 253.29 | 255.46 | -3.90% | |
| 269.74 | 272.53 | 265.23 | 265.83 | -1.38% | |
| 272.17 | 278.17 | 269.54 | 269.56 | -0.71% | |
| 267.59 | 272.24 | 265.00 | 271.48 | +1.55% | |
| 264.79 | 270.21 | 263.37 | 267.33 | +1.81% | |
| 264.39 | 265.44 | 260.55 | 262.57 | -1.35% | |
| 257.15 | 267.17 | 256.18 | 266.16 | +3.35% | |
| 260.53 | 261.87 | 255.89 | 257.54 | -1.11% | |
| 254.25 | 261.88 | 252.99 | 260.42 | +2.95% | |
| 253.70 | 262.27 | 251.71 | 252.95 | -0.26% | |
| 252.40 | 255.25 | 250.71 | 253.60 | -0.19% | |
| 253.94 | 256.04 | 250.06 | 254.09 | -0.51% | |
| 259.24 | 261.59 | 252.70 | 255.38 | -1.20% | |
| 263.68 | 265.55 | 257.66 | 258.48 | -2.26% | |
| 264.19 | 265.58 | 261.66 | 264.46 | -0.62% | |
| 266.54 | 266.76 | 262.79 | 266.10 | +0.41% | |
| 266.13 | 266.74 | 263.22 | 265.02 | -0.67% | |
| 267.32 | 269.96 | 265.86 | 266.82 | +0.03% | |
| 262.55 | 268.27 | 260.00 | 266.74 | +2.32% | |
| 262.24 | 263.90 | 258.50 | 260.69 | -2.72% | |
| 266.36 | 268.57 | 264.08 | 267.99 | +0.14% | |
| 265.12 | 268.72 | 263.32 | 267.61 | +0.86% | |
| 261.63 | 268.15 | 260.99 | 265.34 | +1.28% | |
| 257.82 | 262.40 | 256.45 | 261.98 | +1.36% | |
| 256.78 | 260.38 | 254.76 | 258.46 | +2.45% | |
| 245.00 | 253.04 | 242.34 | 252.28 | +3.90% | |
| 235.56 | 245.30 | 234.28 | 242.80 | +2.44% | |
| 239.78 | 241.00 | 235.04 | 237.01 | -0.99% | |
| 237.27 | 240.98 | 234.26 | 239.38 | +1.32% | |
| 229.51 | 238.98 | 228.95 | 236.25 | +2.85% | |
| 228.12 | 230.65 | 226.10 | 229.71 | +0.42% | |
| 230.28 | 231.14 | 228.75 | 228.75 | -1.00% | |
| 228.33 | 232.60 | 227.40 | 231.07 | +0.76% | |
| 231.17 | 232.30 | 228.19 | 229.33 | -1.36% | |
| 231.00 | 233.80 | 230.77 | 232.49 | +0.54% | |
| 230.35 | 233.03 | 228.51 | 231.24 | +0.30% | |
| 233.44 | 234.31 | 229.90 | 230.55 | -0.75% | |
| 231.68 | 234.00 | 231.06 | 232.30 | +0.12% | |
| 236.25 | 236.25 | 231.57 | 232.01 | -1.84% | |
| 237.56 | 241.26 | 233.71 | 236.36 | +0.03% | |
| 236.00 | 238.73 | 234.37 | 236.28 | -0.16% | |
| 238.57 | 239.60 | 234.37 | 236.67 | -0.70% | |
| 242.37 | 244.00 | 236.77 | 238.34 | -0.80% | |
| 241.69 | 245.22 | 239.40 | 240.27 | -0.01% | |
| 241.50 | 246.13 | 239.93 | 240.29 | -0.12% | |
| 234.11 | 241.61 | 233.48 | 240.58 | +3.12% | |
| 236.12 | 237.34 | 232.83 | 233.31 | -1.52% | |
| 240.44 | 240.44 | 234.70 | 236.92 | -1.09% | |
| 241.16 | 243.56 | 238.53 | 239.52 | -0.99% | |
| 246.37 | 248.05 | 240.83 | 241.92 | -1.65% | |
| 246.13 | 251.73 | 245.48 | 245.98 | +0.51% | |
| 244.50 | 247.34 | 241.26 | 244.73 | +0.56% | |
| 240.51 | 248.39 | 240.31 | 243.37 | -0.09% | |
| 246.31 | 246.40 | 243.34 | 243.60 | -0.27% | |
| 242.99 | 246.39 | 241.71 | 244.27 | +0.16% | |
| 238.82 | 246.12 | 238.51 | 243.89 | +3.03% | |
| 238.88 | 240.31 | 235.17 | 236.71 | -1.36% | |
| 232.34 | 243.42 | 229.81 | 239.98 | +4.24% | |
| 235.05 | 237.17 | 229.63 | 230.21 | -1.57% | |
| 240.24 | 241.83 | 231.53 | 233.88 | -2.65% | |
| 235.01 | 241.81 | 233.06 | 240.24 | +1.01% | |
| 242.83 | 244.99 | 237.25 | 237.84 | -1.85% | |
| 244.94 | 246.78 | 241.90 | 242.32 | -1.47% | |
| 248.87 | 252.64 | 244.63 | 245.93 | -1.84% | |
| 253.71 | 255.66 | 249.39 | 250.54 | -1.48% | |
| 250.87 | 255.23 | 248.17 | 254.31 | +2.19% | |
| 251.85 | 252.10 | 247.56 | 248.86 | -1.25% | |
| 247.94 | 252.81 | 245.25 | 252.01 | +1.47% | |
| 253.02 | 254.02 | 242.10 | 248.37 | -1.84% | |
| 257.36 | 257.39 | 250.85 | 253.03 | -1.93% | |
| 259.37 | 259.48 | 254.83 | 258.00 | -0.57% | |
| 267.10 | 267.51 | 258.63 | 259.48 | -2.84% | |
| 277.05 | 277.05 | 266.00 | 267.06 | -3.66% | |
| 282.97 | 284.98 | 276.50 | 277.20 | -2.24% | |
| 286.51 | 290.02 | 282.62 | 283.55 | -1.18% | |
| 291.44 | 293.27 | 286.52 | 286.95 | -2.25% | |
| 295.85 | 297.50 | 289.73 | 293.56 | -0.06% | |
| 300.45 | 301.69 | 292.74 | 293.75 | -2.18% | |
| 297.55 | 303.40 | 290.23 | 300.31 | +0.91% | |
| 300.78 | 303.69 | 296.34 | 297.59 | -1.67% | |
| 294.95 | 305.63 | 293.60 | 302.63 | +2.91% | |
| 290.73 | 297.15 | 290.58 | 294.07 | +1.33% | |
| 289.12 | 293.01 | 287.75 | 290.21 | +0.01% | |
| 291.50 | 291.51 | 287.45 | 290.17 | -0.09% | |
| 289.96 | 296.95 | 287.19 | 290.44 | -1.70% | |
| 288.64 | 299.51 | 288.36 | 295.46 | +1.28% | |
| 291.55 | 293.74 | 288.00 | 291.73 | +0.63% | |
| 296.79 | 298.67 | 289.11 | 289.91 | -2.14% | |
| 301.14 | 301.14 | 295.28 | 296.24 | -1.82% | |
| 300.04 | 303.08 | 297.60 | 301.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the POOL chart for longer ranges.