POOL: Pool Corporation

As of Friday, May 8th, 2026

$ 187.89

-2.55 -1.34%

Open: 190.44
High: 192.28
Low: 184.50
Volume: 805,438
Previous Close on Thursday, May 7th, 2026

$ 190.44

+2.35 +1.25%

Open: 190.00
High: 195.90
Low: 189.96
Volume: 1,549,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 190.44 192.28 184.50 187.89 805,438 -2.55 -1.34
2026-05-07 190.00 195.90 189.96 190.44 1,549,169 +2.35 +1.25
2026-05-06 191.30 195.06 187.90 188.09 1,135,860 +1.05 +0.56
2026-05-05 197.52 198.31 186.94 187.04 2,307,690 -16.19 -7.97
2026-05-04 205.41 207.63 202.71 203.23 525,863 -4.86 -2.34
2026-05-01 213.57 213.57 207.56 208.09 461,877 -5.23 -2.45
2026-04-30 213.80 217.90 212.25 213.32 651,238 +3.71 +1.77
2026-04-29 215.72 215.82 208.51 209.61 704,269 -6.64 -3.07
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 207.63
On 2026-05-04		 184.50
On 2026-05-08		 -20.20 -9.71 207.63
On 2026-05-04		 184.50
On 2026-05-08		 -11.14 191.34
10D 232.01
On 2026-04-27		 184.50
On 2026-05-08		 -44.66 -19.20 232.01
On 2026-04-27		 184.50
On 2026-05-08		 -20.48 202.91
20D 249.04
On 2026-04-23		 184.50
On 2026-05-08		 -27.02 -12.57 249.04
On 2026-04-23		 184.50
On 2026-05-08		 -25.92 215.25
WTD 207.63
On 2026-05-04		 184.50
On 2026-05-08		 -20.20 -9.71 207.63
On 2026-05-04		 184.50
On 2026-05-08		 -11.14 191.34
MTD 213.57
On 2026-05-01		 184.50
On 2026-05-08		 -25.43 -11.92 213.57
On 2026-05-01		 184.50
On 2026-05-08		 -13.61 194.13
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
POOL

Pool Corporation

187.89 -2.55 -1.34 805,438