POOL: Pool Corporation

As of Tuesday, May 5th, 2026

$ 187.04

-16.19 -7.97%

Open: 197.52
High: 198.31
Low: 186.94
Volume: 2,307,696
Previous Close on Monday, May 4th, 2026

$ 203.23

-4.86 -2.34%

Open: 205.41
High: 207.63
Low: 202.71
Volume: 525,863

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-28 225.48 225.97 214.98 216.25 975,254 -8.90 -3.95
2026-04-27 230.83 232.01 224.93 225.15 834,872 -7.40 -3.18
2026-04-24 229.02 234.86 226.70 232.55 998,925 +3.87 +1.69
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 217.90
On 2026-04-30		 186.94
On 2026-05-05		 -29.21 -13.51 217.90
On 2026-04-30		 186.94
On 2026-05-05		 -14.21 204.26
10D 249.04
On 2026-04-23		 186.94
On 2026-05-05		 -46.09 -19.77 249.04
On 2026-04-23		 186.94
On 2026-05-05		 -24.94 215.81
20D 249.04
On 2026-04-23		 186.94
On 2026-05-05		 -14.44 -7.17 249.04
On 2026-04-23		 186.94
On 2026-05-05		 -24.94 218.82
WTD 207.63
On 2026-05-04		 186.94
On 2026-05-05		 -21.05 -10.12 207.63
On 2026-05-04		 186.94
On 2026-05-05		 -9.96 195.14
MTD 213.57
On 2026-05-01		 186.94
On 2026-05-05		 -26.28 -12.32 213.57
On 2026-05-01		 186.94
On 2026-05-05		 -12.47 199.45
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
POOL

Pool Corporation

187.04 -16.19 -7.97 2,307,696