The closing price for Pool (POOL) between 1970 and 2023 was $392.28, on December 29, 2023. It was up 57,604.7% in that time. The latest price is $295.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $341.14 | $398.47 | $339.45 | $392.28 | 6,947,594 |
November 2023 | $309.64 | $354.78 | $305.78 | $341.72 | 6,683,254 |
October 2023 | $347.69 | $352.27 | $302.47 | $309.64 | 9,675,156 |
September 2023 | $362.71 | $365.19 | $331.58 | $349.19 | 6,631,666 |
August 2023 | $373.46 | $383.58 | $337.35 | $358.50 | 6,955,996 |
July 2023 | $363.83 | $384.45 | $342.23 | $376.20 | 10,951,596 |
June 2023 | $310.20 | $371.25 | $300.93 | $366.32 | 9,324,020 |
May 2023 | $341.77 | $349.71 | $302.91 | $309.21 | 7,325,545 |
April 2023 | $331.79 | $344.95 | $309.45 | $342.41 | 9,516,733 |
March 2023 | $344.03 | $355.79 | $307.16 | $333.76 | 7,537,926 |
February 2023 | $374.11 | $412.03 | $343.29 | $346.81 | 10,192,487 |
January 2023 | $296.65 | $375.03 | $288.53 | $374.75 | 8,801,334 |
December 2022 | $325.14 | $340.11 | $287.61 | $293.81 | 8,723,648 |
November 2022 | $297.81 | $350.19 | $274.92 | $320.13 | 10,283,313 |
October 2022 | $310.48 | $330.51 | $269.39 | $294.70 | 11,705,162 |
September 2022 | $325.76 | $352.86 | $299.07 | $308.24 | 9,841,999 |
August 2022 | $346.05 | $383.35 | $326.83 | $328.57 | 7,348,369 |
July 2022 | $339.82 | $384.94 | $329.72 | $345.56 | 9,758,871 |
June 2022 | $386.38 | $407.59 | $313.14 | $339.31 | 9,326,595 |
May 2022 | $391.70 | $403.11 | $363.80 | $385.09 | 10,480,178 |
April 2022 | $410.45 | $456.76 | $387.10 | $390.50 | 8,236,934 |
March 2022 | $439.24 | $470.99 | $405.32 | $407.49 | 7,928,687 |
February 2022 | $457.65 | $464.36 | $386.21 | $441.11 | 7,863,401 |
January 2022 | $544.44 | $544.44 | $424.34 | $458.11 | 7,014,540 |
December 2021 | $538.67 | $550.94 | $502.55 | $544.44 | 6,023,152 |
Daily pricing data for Pool dates back to 10/13/1995, and may be incomplete.
