POOL: Pool Corporation

As of Friday, December 5th, 2025

$ 239.52

-2.40 -0.99%

Open: 241.16
High: 243.56
Low: 238.53
Volume: 642,526
Previous Close on Thursday, December 4th, 2025

$ 241.92

-4.06 -1.65%

Open: 246.37
High: 248.05
Low: 240.83
Volume: 519,393

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-25 238.82 246.12 238.51 243.89 792,561 +7.18 +3.03
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		 238.53
On 2025-12-05		 -4.08 -1.67 251.73
On 2025-12-03		 238.53
On 2025-12-05		 -5.24 243.10
10D 251.73
On 2025-12-03		 229.81
On 2025-11-21		 9.31 4.04 251.73
On 2025-12-03		 238.53
On 2025-12-05		 -5.24 242.40
20D 255.66
On 2025-11-12		 229.63
On 2025-11-20		 -8.85 -3.56 255.66
On 2025-11-12		 229.63
On 2025-11-20		 -10.18 243.00
WTD 251.73
On 2025-12-03		 238.53
On 2025-12-05		 -4.08 -1.67 251.73
On 2025-12-03		 238.53
On 2025-12-05		 -5.24 243.10
MTD 251.73
On 2025-12-03		 238.53
On 2025-12-05		 -4.08 -1.67 251.73
On 2025-12-03		 238.53
On 2025-12-05		 -5.24 243.10
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

374.39 +2.90 +0.78 1,931,478
AA

Alcoa Corporation

43.77 -0.24 -0.55 5,130,744
XRX

Xerox Corp

2.69 -0.10 -3.58 3,459,894
STWD

Starwood Property Trust Inc.

18.24 -0.06 -0.33 2,280,742
POOL

Pool Corporation

239.52 -2.40 -0.99 642,526