Pool Corporation
POOLNASDAQIndustrials● Active
$180.12
$-5.40(-2.91%)
Market Cap$6.6B
P/E Ratio—
52W High$345
52W Low$172.68
Pool Corporation（POOL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pool · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$582.27
Nov 19, 2021
-69.0% from here
5-Year Low5Y
$172.68
May 18, 2026
+4.6% from low
IPO Priceadj.
$0.9218
Oct 13, 1995
+19.5K% since IPO
1 Year Ago
$298.25
Jun 9, 2025
-39.4% in 1Y
5 Years Ago
$440.00
Jun 8, 2021
-59.0% in 5Y
10 Years Ago
$92.12
Jun 8, 2016
+96.1% in 10Y
Historical Price Data · POOL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $182.74 | $184.03 | $180.24 | $180.31 | $180.31 | 773K | -1.33% |
| Jun 5, 2026 | $183.46 | $188.53 | $183.46 | $185.52 | $185.52 | 1.3M | +1.12% |
| Jun 4, 2026 | $184.45 | $187.83 | $181.17 | $183.22 | $183.22 | 747K | -0.67% |
| Jun 3, 2026 | $181.06 | $182.13 | $176.80 | $180.69 | $180.69 | 747K | -0.20% |
| Jun 2, 2026 | $181.16 | $182.17 | $177.45 | $179.60 | $179.60 | 857K | -0.86% |
| Jun 1, 2026 | $181.12 | $184.52 | $178.40 | $182.07 | $182.07 | 883K | +0.52% |
| May 29, 2026 | $183.29 | $185.69 | $181.22 | $181.40 | $181.40 | 733K | -1.03% |
| May 28, 2026 | $182.57 | $185.27 | $180.72 | $184.70 | $184.70 | 586K | +1.17% |
| May 27, 2026 | $184.40 | $190.00 | $183.54 | $184.41 | $184.41 | 736K | +0.01% |
| May 26, 2026 | $184.55 | $185.59 | $181.26 | $182.35 | $182.35 | 668K | -1.19% |
| May 22, 2026 | $181.54 | $186.90 | $180.69 | $184.64 | $184.64 | 553K | +1.71% |
| May 21, 2026 | $180.89 | $181.71 | $177.27 | $181.69 | $181.69 | 705K | +0.44% |
| May 20, 2026 | $177.82 | $182.30 | $175.01 | $181.83 | $181.83 | 744K | +2.26% |
| May 19, 2026 | $181.47 | $181.99 | $177.54 | $178.54 | $178.54 | 950K | -1.61% |
| May 18, 2026 | $175.34 | $181.84 | $172.68 | $181.39 | $181.39 | 1.3M | +3.45% |
| May 15, 2026 | $177.43 | $178.26 | $172.70 | $175.35 | $175.35 | 1.0M | -1.17% |
| May 14, 2026 | $174.85 | $177.32 | $173.62 | $175.24 | $175.24 | 901K | +0.22% |
| May 13, 2026 | $182.41 | $183.68 | $175.01 | $175.37 | $175.37 | 1.1M | -3.86% |
| May 12, 2026 | $184.90 | $186.08 | $181.10 | $182.33 | $182.33 | 901K | -1.39% |
| May 11, 2026 | $188.47 | $188.76 | $184.60 | $184.77 | $184.77 | 995K | -1.96% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · POOL
Jan 1 → Dec 31 · 6 years2026-21.0%$228.12 → $180.31
-21.0%
2025-33.3%$343.11 → $228.75
-33.3%
2024-13.5%$394.26 → $340.94
-13.5%
2023+30.6%$305.25 → $398.71
+30.6%
2022-46.6%$566.00 → $302.33
-46.6%
2021+28.7%$439.63 → $566.00
+28.7%
Best Year2023 · +30.6%
Worst Year2022 · -46.6%
Positive Years2 / 6
Avg Annual Return-9.2%
6Y Total Return-59.0%
6Y CAGR~-13.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in POOL?
If you invested $1,000 in POOL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,961
Total Return+96.1%
CAGR~+7.0% / yr
Profit+$961
Based on Jun 8, 2016 · $92.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pool Corporation（POOL）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $180.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
POOL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
POOL 历史股价FMP 日线复权 OHLCV