Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Pool Corporation - Common Stock (NQ:POOL)

240.29 -0.29 (-0.12%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	234.11	241.61	233.48	240.58	690,096	+7.27(+3.12%)
Dec 09, 2025	236.12	237.34	232.83	233.31	726,551	-3.61(-1.52%)
Dec 08, 2025	240.44	240.44	234.70	236.92	538,810	-2.60(-1.09%)
Dec 05, 2025	241.16	243.56	238.53	239.52	677,506	-2.40(-0.99%)
Dec 04, 2025	246.37	248.04	240.83	241.92	519,416	-4.06(-1.65%)
Dec 03, 2025	246.13	251.72	245.48	245.98	524,698	+1.25(+0.51%)
Dec 02, 2025	244.50	247.34	241.26	244.73	708,828	+1.36(+0.56%)
Dec 01, 2025	240.51	248.40	240.31	243.37	594,729	-0.23(-0.09%)
Nov 28, 2025	246.31	246.40	243.34	243.60	202,857	-0.67(-0.27%)
Nov 26, 2025	242.99	246.39	241.71	244.27	477,728	+0.38(+0.16%)
Nov 25, 2025	238.82	246.12	238.51	243.89	813,787	+7.18(+3.03%)
Nov 24, 2025	238.88	240.31	235.17	236.71	3,865,023	-3.27(-1.36%)
Nov 21, 2025	232.34	243.42	229.81	239.98	914,310	+9.77(+4.24%)
Nov 20, 2025	235.05	237.17	229.63	230.21	812,417	-3.67(-1.57%)
Nov 19, 2025	240.24	241.83	231.53	233.88	939,912	-6.36(-2.65%)
Nov 18, 2025	235.01	241.81	233.06	240.24	990,751	+2.40(+1.01%)
Nov 17, 2025	242.83	244.99	237.25	237.84	796,282	-4.48(-1.85%)
Nov 14, 2025	244.94	246.78	241.90	242.32	658,840	-3.61(-1.47%)
Nov 13, 2025	248.87	252.64	244.63	245.93	1,210,731	-4.61(-1.84%)
Nov 12, 2025	253.71	255.66	249.39	250.54	665,151	-2.52(-1.00%)
Nov 11, 2025	249.64	253.97	246.95	253.06	703,550	+5.42(+2.19%)
Nov 10, 2025	250.61	250.86	246.34	247.64	695,517	-3.13(-1.25%)
Nov 07, 2025	246.72	251.57	244.04	250.77	1,071,018	+3.62(+1.47%)
Nov 06, 2025	251.78	252.77	240.91	247.15	1,730,434	-4.64(-1.84%)
Nov 05, 2025	256.10	256.12	249.62	251.79	1,406,857	-4.95(-1.93%)
Nov 04, 2025	258.10	258.20	253.58	256.73	845,085	-1.47(-0.57%)
Nov 03, 2025	265.79	266.19	257.36	258.20	860,460	-7.54(-2.84%)
Oct 31, 2025	275.69	275.69	264.69	265.75	1,349,294	-10.09(-3.66%)
Oct 30, 2025	281.58	283.58	275.14	275.84	634,943	-6.32(-2.24%)
Oct 29, 2025	285.10	288.59	281.23	282.16	842,434	-3.38(-1.19%)
Oct 28, 2025	290.01	291.83	285.11	285.54	500,760	-6.58(-2.25%)
Oct 27, 2025	294.40	296.04	288.31	292.12	579,336	-0.19(-0.06%)
Oct 24, 2025	298.97	300.21	291.30	292.31	763,004	-6.53(-2.18%)
Oct 23, 2025	296.09	301.91	288.80	298.83	1,125,868	+2.71(+0.91%)
Oct 22, 2025	299.30	302.20	294.88	296.13	986,388	-5.02(-1.67%)
Oct 21, 2025	293.50	304.13	292.16	301.14	801,755	+8.52(+2.91%)
Oct 20, 2025	289.30	295.69	289.15	292.62	602,746	+3.84(+1.33%)
Oct 17, 2025	287.70	291.56	286.34	288.78	667,225	+0.04(+0.01%)
Oct 16, 2025	290.07	290.08	286.04	288.74	631,742	-0.27(-0.09%)
Oct 15, 2025	288.54	295.49	285.78	289.01	574,480	-5.00(-1.70%)
Oct 14, 2025	287.22	298.04	286.94	294.01	577,250	+3.71(+1.28%)
Oct 13, 2025	290.12	292.30	286.58	290.30	469,413	+1.81(+0.63%)
Oct 10, 2025	295.33	297.20	287.68	288.49	605,842	-6.30(-2.14%)
Oct 09, 2025	299.66	299.66	293.83	294.78	394,008	-5.45(-1.82%)
Oct 08, 2025	298.56	301.59	296.14	300.24	512,828	+0.63(+0.21%)
Oct 07, 2025	304.86	305.38	298.89	299.61	367,877	-6.17(-2.02%)
Oct 06, 2025	308.89	309.46	303.36	305.78	523,220	-2.31(-0.75%)
Oct 03, 2025	310.45	312.21	307.39	308.09	321,366	-2.43(-0.78%)
Oct 02, 2025	306.75	310.86	305.21	310.52	297,469	+2.86(+0.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Pool Corporation - Common Stock (NQ:POOL)

Historical Prices