POOL: Pool Corporation

As of Monday, December 8th, 2025

$ 236.92

-2.60 -1.09%

Open: 240.44
High: 240.44
Low: 234.70
Volume: 538,387
Previous Close on Friday, December 5th, 2025

$ 239.52

-2.40 -0.99%

Open: 241.16
High: 243.56
Low: 238.53
Volume: 642,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 240.44 240.44 234.70 236.92 538,387 -2.60 -1.09
2025-12-05 241.16 243.56 238.53 239.52 642,526 -2.40 -0.99
2025-12-04 246.37 248.05 240.83 241.92 519,393 -4.06 -1.65
2025-12-03 246.13 251.73 245.48 245.98 524,676 +1.25 +0.51
2025-12-02 244.50 247.34 241.26 244.73 708,816 +1.36 +0.56
2025-12-01 240.51 248.39 240.31 243.37 594,698 -0.23 -0.09
2025-11-28 246.31 246.40 243.34 243.60 194,808 -0.67 -0.27
2025-11-26 242.99 246.39 241.71 244.27 469,252 +0.38 +0.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 251.73
On 2025-12-03		 234.70
On 2025-12-08		 -6.45 -2.65 251.73
On 2025-12-03		 234.70
On 2025-12-08		 -6.76 241.81
10D 251.73
On 2025-12-03		 234.70
On 2025-12-08		 -3.06 -1.28 251.73
On 2025-12-03		 234.70
On 2025-12-08		 -6.76 242.09
20D 255.66
On 2025-11-12		 229.63
On 2025-11-20		 -15.09 -5.99 255.66
On 2025-11-12		 229.63
On 2025-11-20		 -10.18 242.25
WTD 240.44
On 2025-12-08		 234.70
On 2025-12-08		 -2.60 -1.09 -- -- -- 236.92
MTD 251.73
On 2025-12-03		 234.70
On 2025-12-08		 -6.68 -2.74 251.73
On 2025-12-03		 234.70
On 2025-12-08		 -6.76 242.07
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.19 +3.25 +1.14 3,982,314
KO

The Coca-Cola Company

70.25 +0.25 +0.36 17,707,951
PFE

Pfizer Inc.

25.77 -0.26 -1.00 45,097,933
VZ

Verizon Communications Inc.

41.30 -0.39 -0.94 22,740,239
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,739.32 -215.67 -0.45 505,788,034
DJTA

Dow Jones Transportation Average

17,138.59 -44.53 -0.26 113,965,371
SPX

S&P 500 Index

6,846.51 -23.89 -0.35
OEX

S&P 100 Index

3,439.61 -10.02 -0.29
NDX

NASDAQ 100 Index

25,627.95 -64.10 -0.25
NYA

NYSE Composite Index

21,703.20 -106.88 -0.49
XAX

NYSE AMEX Composite Index

7,024.88 -168.36 -2.34
RUI

RUSSELL 1000 Index

3,735.60 -13.27 -0.35
RUT

Russell 2000 Index

2,520.98 -0.50 -0.02
RUA

Russell 3000 Index

3,888.17 -13.24 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.16 +0.45 +2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.91 +0.64 +3.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,941.50 -21.62 -0.18
 
Recent
Ticker Last Chg %Chg Volume
POOL

Pool Corporation

236.92 -2.60 -1.09 538,387