POOL: Pool Corporation

As of Thursday, May 8th, 2025

$ 301.64

+5.85 +1.98%

Open: 299.53
High: 305.03
Low: 297.45
Volume: 366,959
Previous Close on Wednesday, May 7th, 2025

$ 295.79

+0.45 +0.15%

Open: 295.34
High: 298.25
Low: 293.79
Volume: 472,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 299.53 305.03 297.45 301.64 366,956 +5.85 +1.98
2025-05-07 295.34 298.25 293.79 295.79 472,083 +0.45 +0.15
2025-05-06 304.20 305.17 295.04 295.34 472,282 -10.90 -3.56
2025-05-05 304.88 309.49 303.29 306.24 549,000 -0.45 -0.15
2025-05-02 299.02 307.13 298.17 306.69 365,699 +10.34 +3.49
2025-05-01 292.98 299.65 291.19 296.35 577,523 +3.21 +1.10
2025-04-30 290.43 293.90 286.42 293.14 631,335 -0.76 -0.26
2025-04-29 289.32 296.23 289.32 293.90 501,095 +2.57 +0.88
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 309.49
On 2025-05-05		 293.79
On 2025-05-07		 5.29 1.79 309.49
On 2025-05-05		 293.79
On 2025-05-07		 -5.07 301.14
10D 309.49
On 2025-05-05		 284.38
On 2025-04-25		 12.94 4.48 309.49
On 2025-05-05		 293.79
On 2025-05-07		 -5.07 297.20
20D 318.40
On 2025-04-23		 284.38
On 2025-04-25		 -11.92 -3.80 318.40
On 2025-04-23		 284.38
On 2025-04-25		 -10.68 300.80
WTD 309.49
On 2025-05-05		 293.79
On 2025-05-07		 -5.05 -1.65 309.49
On 2025-05-05		 293.79
On 2025-05-07		 -5.07 299.75
MTD 309.49
On 2025-05-05		 291.19
On 2025-05-01		 8.50 2.90 309.49
On 2025-05-05		 293.79
On 2025-05-07		 -5.07 300.34
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
POOL

Pool Corporation

301.64 +5.85 +1.98 366,959