POOL: Pool Corporation

As of Friday, August 29th, 2025

$ 310.71

-4.26 -1.35%

Open: 316.04
High: 317.55
Low: 310.15
Volume: 441,178
Previous Close on Thursday, August 28th, 2025

$ 314.97

-2.88 -0.91%

Open: 319.04
High: 319.04
Low: 312.13
Volume: 365,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 316.04 317.55 310.15 310.71 441,174 -4.26 -1.35
2025-08-28 319.04 319.04 312.13 314.97 365,143 -2.88 -0.91
2025-08-27 316.45 321.05 315.99 317.85 301,268 -0.53 -0.17
2025-08-26 320.38 322.01 317.71 318.38 513,466 -3.05 -0.95
2025-08-25 321.97 322.56 318.43 321.43 374,517 -2.30 -0.71
2025-08-22 309.77 328.29 308.78 323.73 736,298 +15.10 +4.89
2025-08-21 312.02 312.02 306.04 308.63 493,743 -6.32 -2.01
2025-08-20 323.90 326.16 314.43 314.95 482,075 -9.83 -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 322.56
On 2025-08-25		 310.15
On 2025-08-29		 -13.02 -4.02 322.56
On 2025-08-25		 310.15
On 2025-08-29		 -3.85 316.67
10D 328.76
On 2025-08-19		 306.04
On 2025-08-21		 -11.04 -3.43 328.76
On 2025-08-19		 306.04
On 2025-08-21		 -6.91 317.15
20D 333.95
On 2025-08-15		 301.24
On 2025-08-11		 2.04 0.66 333.95
On 2025-08-15		 306.04
On 2025-08-21		 -8.36 315.76
WTD 322.56
On 2025-08-25		 310.15
On 2025-08-29		 -13.02 -4.02 322.56
On 2025-08-25		 310.15
On 2025-08-29		 -3.85 316.67
MTD 333.95
On 2025-08-15		 301.24
On 2025-08-11		 2.57 0.83 333.95
On 2025-08-15		 306.04
On 2025-08-21		 -8.36 315.42
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

49.66 -0.52 -1.04 4,613,089
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
AXP

American Express Company

331.28 +4.29 +1.31 2,980,887
FIS

Fidelity National Information Services Inc.

69.81 +0.06 +0.09 4,449,783
POOL

Pool Corporation

310.71 -4.26 -1.35 441,178