POOL: Pool Corporation

As of Friday, June 5th, 2026

$ 185.52

+2.30 +1.26%

Open: 183.46
High: 188.53
Low: 183.46
Volume: 1,308,254
Previous Close on Thursday, June 4th, 2026

$ 183.22

+2.53 +1.40%

Open: 184.45
High: 187.83
Low: 181.17
Volume: 746,947

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 183.46 188.53 183.46 185.52 1,308,249 +2.30 +1.26
2026-06-04 184.45 187.83 181.17 183.22 746,947 +2.53 +1.40
2026-06-03 181.06 182.13 176.80 180.69 747,144 +1.09 +0.61
2026-06-02 181.16 182.17 177.45 179.60 857,088 -2.47 -1.36
2026-06-01 181.12 184.52 178.40 182.07 882,001 +0.67 +0.37
2026-05-29 183.29 185.69 181.22 181.40 721,067 -3.30 -1.79
2026-05-28 182.57 185.27 180.72 184.70 584,547 +0.29 +0.16
2026-05-27 184.40 190.00 183.54 184.41 735,936 +2.06 +1.13
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 188.53
On 2026-06-05		 176.80
On 2026-06-03		 4.12 2.27 184.52
On 2026-06-01		 176.80
On 2026-06-03		 -4.18 182.22
10D 190.00
On 2026-05-27		 176.80
On 2026-06-03		 3.83 2.11 190.00
On 2026-05-27		 176.80
On 2026-06-03		 -6.95 182.86
20D 192.28
On 2026-05-08		 172.68
On 2026-05-18		 -4.92 -2.58 192.28
On 2026-05-08		 172.68
On 2026-05-18		 -10.20 181.65
WTD 188.53
On 2026-06-05		 176.80
On 2026-06-03		 4.12 2.27 184.52
On 2026-06-01		 176.80
On 2026-06-03		 -4.18 182.22
MTD 188.53
On 2026-06-05		 176.80
On 2026-06-03		 4.12 2.27 184.52
On 2026-06-01		 176.80
On 2026-06-03		 -4.18 182.22
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
POOL

Pool Corporation

185.52 +2.30 +1.26 1,308,254