Pool Corporation ( POOL) - Price History
Monthly price history for POOL (Pool Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $172.57 | $172.57 |
| September 2026 | $161.87 | $161.87 |
| August 2026 | $186.52 | $186.52 |
| July 2026 | $184.50 | $185.71 |
| June 2026 | $213.50 | $214.90 |
| May 2026 | $180.22 | $181.40 |
| April 2026 | $210.36 | $213.32 |
| March 2026 | $199.52 | $202.33 |
| February 2026 | $222.70 | $227.18 |
| January 2026 | $249.08 | $254.09 |
| December 2025 | $224.24 | $228.75 |
| November 2025 | $238.79 | $243.60 |
| October 2025 | $260.48 | $267.06 |
| September 2025 | $302.43 | $310.07 |
| August 2025 | $303.05 | $310.71 |
| July 2025 | $299.41 | $308.14 |
| June 2025 | $283.22 | $291.48 |
| May 2025 | $292.07 | $300.59 |
| April 2025 | $283.68 | $293.14 |
| March 2025 | $308.08 | $318.35 |
| February 2025 | $334.63 | $347 |
| January 2025 | $331.98 | $344.25 |
| December 2024 | $328.79 | $340.94 |
| November 2024 | $363.65 | $377.09 |
| October 2024 | $347.57 | $361.64 |
| September 2024 | $362.14 | $376.80 |
| August 2024 | $337.94 | $351.62 |
| July 2024 | $358.24 | $374.04 |
| June 2024 | $294.35 | $307.33 |
| May 2024 | $348.19 | $363.55 |
| April 2024 | $346.11 | $362.53 |
| March 2024 | $385.22 | $403.50 |
| February 2024 | $379.06 | $398.12 |
| January 2024 | $353.47 | $371.25 |
| December 2023 | $379.62 | $398.71 |
| November 2023 | $330.69 | $347.32 |
| October 2023 | $299.65 | $315.77 |
| September 2023 | $337.92 | $356.10 |
| August 2023 | $346.93 | $365.60 |
| July 2023 | $364.06 | $384.74 |
| June 2023 | $354.50 | $374.64 |
| May 2023 | $299.23 | $316.23 |
| April 2023 | $331.36 | $351.32 |
| March 2023 | $322.99 | $342.44 |
| February 2023 | $335.62 | $356.86 |
| January 2023 | $362.66 | $385.61 |
| December 2022 | $284.33 | $302.33 |
| November 2022 | $309.80 | $329.41 |
| October 2022 | $285.19 | $304.23 |
| September 2022 | $298.30 | $318.21 |
| August 2022 | $317.96 | $339.19 |
| July 2022 | $334.41 | $357.70 |
| June 2022 | $328.36 | $351.23 |
| May 2022 | $372.66 | $398.62 |
| April 2022 | $377.90 | $405.22 |
| March 2022 | $394.34 | $422.85 |
| February 2022 | $426.87 | $458.58 |
| January 2022 | $443.32 | $476.25 |
| December 2021 | $526.87 | $566 |
| November 2021 | $515.81 | $554.12 |
| October 2021 | $478.80 | $515.16 |
| September 2021 | $403.75 | $434.41 |
| August 2021 | $459.42 | $494.30 |
| July 2021 | $443.37 | $477.82 |
| June 2021 | $425.59 | $458.66 |
| May 2021 | $405.07 | $436.55 |
| April 2021 | $391.33 | $422.52 |
| March 2021 | $319.76 | $345.24 |
| February 2021 | $309.52 | $334.77 |
| January 2021 | $327.47 | $354.18 |
| December 2020 | $344.41 | $372.50 |
| November 2020 | $320.01 | $346.11 |
| October 2020 | $322.87 | $349.83 |
| September 2020 | $308.76 | $334.54 |
| August 2020 | $302.57 | $327.84 |
| July 2020 | $291.76 | $316.70 |
| June 2020 | $250.46 | $271.87 |
| May 2020 | $247.83 | $269.02 |
| April 2020 | $194.47 | $211.66 |
| March 2020 | $180.78 | $196.77 |
| February 2020 | $193.33 | $210.96 |
| January 2020 | $200.97 | $219.30 |
| December 2019 | $194.63 | $212.38 |
| November 2019 | $189.20 | $206.45 |
| October 2019 | $189.56 | $207.40 |
| September 2019 | $184.35 | $201.70 |
| August 2019 | $179.48 | $196.38 |
| July 2019 | $172.60 | $189.37 |
| June 2019 | $174.08 | $191 |
| May 2019 | $163.85 | $179.78 |
| April 2019 | $166.96 | $183.74 |
| March 2019 | $149.90 | $164.97 |
| February 2019 | $144.56 | $159.54 |
| January 2019 | $135.83 | $149.91 |
| December 2018 | $134.69 | $148.65 |
| November 2018 | $147.25 | $162.51 |
| October 2018 | $131.66 | $145.75 |
| September 2018 | $150.75 | $166.88 |
| August 2018 | $148.39 | $164.26 |
| July 2018 | $138.05 | $153.25 |
| June 2018 | $136.48 | $151.50 |
| May 2018 | $128.75 | $142.92 |
| April 2018 | $124.67 | $138.81 |
| March 2018 | $131.32 | $146.22 |
| February 2018 | $123.65 | $138.03 |
| January 2018 | $121.15 | $135.24 |
| December 2017 | $116.14 | $129.65 |
| November 2017 | $112.55 | $125.64 |
| October 2017 | $107.86 | $120.78 |
| September 2017 | $96.60 | $108.17 |
| August 2017 | $89.03 | $99.69 |
| July 2017 | $96.23 | $108.12 |
| June 2017 | $104.64 | $117.57 |
| May 2017 | $106.03 | $119.13 |
| April 2017 | $106.14 | $119.62 |
| March 2017 | $105.88 | $119.33 |
| February 2017 | $101.52 | $114.71 |
| January 2017 | $93.42 | $105.56 |
| December 2016 | $92.34 | $104.34 |
| November 2016 | $89.04 | $100.61 |
| October 2016 | $81.66 | $92.58 |
| September 2016 | $83.37 | $94.52 |
| August 2016 | $88.97 | $100.87 |
| July 2016 | $89.93 | $102.28 |
| June 2016 | $82.68 | $94.03 |
| May 2016 | $80.51 | $91.57 |
| April 2016 | $76.59 | $87.41 |
| March 2016 | $76.88 | $87.74 |
| February 2016 | $70.11 | $80.27 |
| January 2016 | $73.81 | $84.50 |
| December 2015 | $70.56 | $80.78 |
| November 2015 | $71.66 | $82.04 |
| October 2015 | $71 | $81.54 |
| September 2015 | $62.95 | $72.30 |
| August 2015 | $60.67 | $69.68 |
| July 2015 | $61.09 | $70.42 |
| June 2015 | $60.88 | $70.18 |
| May 2015 | $57.50 | $66.28 |
| April 2015 | $56.08 | $64.89 |
| March 2015 | $60.29 | $69.76 |
| February 2015 | $59.58 | $69.17 |
| January 2015 | $53.59 | $62.21 |
| December 2014 | $54.65 | $63.44 |
| November 2014 | $51.18 | $59.41 |
| October 2014 | $51.24 | $59.70 |
| September 2014 | $46.28 | $53.92 |
| August 2014 | $48.63 | $56.66 |
| July 2014 | $46.81 | $54.76 |
| June 2014 | $48.35 | $56.56 |
| May 2014 | $49.35 | $57.73 |
| April 2014 | $50.27 | $59.02 |
| March 2014 | $52.22 | $61.32 |
| February 2014 | $49.63 | $58.46 |
| January 2014 | $46 | $54.18 |
| December 2013 | $49.36 | $58.14 |
| November 2013 | $47.58 | $56.04 |
| October 2013 | $46 | $54.38 |
| September 2013 | $47.43 | $56.07 |
| August 2013 | $44.06 | $52.09 |
| July 2013 | $44.49 | $52.78 |
| June 2013 | $44.18 | $52.41 |
| May 2013 | $43.37 | $51.45 |
| April 2013 | $41.17 | $49.02 |
| March 2013 | $40.31 | $48 |
| February 2013 | $38.27 | $45.72 |
| January 2013 | $38.35 | $45.82 |
| December 2012 | $35.42 | $42.32 |
| November 2012 | $35.06 | $41.89 |
| October 2012 | $35.07 | $42.06 |
| September 2012 | $34.67 | $41.58 |
| August 2012 | $32.84 | $39.39 |
| July 2012 | $30.60 | $36.86 |
| June 2012 | $33.59 | $40.46 |
| May 2012 | $30.70 | $36.97 |
| April 2012 | $30.51 | $36.91 |
| March 2012 | $30.93 | $37.42 |
| February 2012 | $29.97 | $36.40 |
| January 2012 | $28 | $34.01 |
| December 2011 | $24.78 | $30.10 |
| November 2011 | $25.11 | $30.50 |
| October 2011 | $23.94 | $29.22 |
| September 2011 | $21.45 | $26.18 |
| August 2011 | $21.24 | $25.93 |
| July 2011 | $21.78 | $26.75 |
| June 2011 | $24.28 | $29.81 |
| May 2011 | $24.63 | $30.24 |
| April 2011 | $24.53 | $30.26 |
| March 2011 | $19.54 | $24.11 |
| February 2011 | $20.13 | $24.96 |
| January 2011 | $19.66 | $24.38 |
| December 2010 | $18.18 | $22.54 |
| November 2010 | $17.09 | $21.19 |
| October 2010 | $16.14 | $20.14 |
| September 2010 | $16.09 | $20.07 |
| August 2010 | $14.79 | $18.45 |
| July 2010 | $17.62 | $22.13 |
| June 2010 | $17.46 | $21.92 |
| May 2010 | $19.11 | $23.99 |
| April 2010 | $19.44 | $24.53 |
| March 2010 | $17.94 | $22.64 |
| February 2010 | $15.74 | $19.98 |
| January 2010 | $14.46 | $18.36 |
| December 2009 | $15.03 | $19.08 |
| November 2009 | $14.22 | $18.06 |
| October 2009 | $15.32 | $19.58 |
| September 2009 | $17.39 | $22.22 |
| August 2009 | $18.64 | $23.82 |
| July 2009 | $18.41 | $23.66 |
| June 2009 | $12.88 | $16.56 |
| May 2009 | $13.56 | $17.43 |
| April 2009 | $13.79 | $17.86 |
| March 2009 | $10.35 | $13.40 |
| February 2009 | $10.14 | $13.27 |
| January 2009 | $12.11 | $15.85 |
| December 2008 | $13.73 | $17.97 |
| November 2008 | $13.17 | $17.23 |
| October 2008 | $13.18 | $17.41 |
| September 2008 | $17.67 | $23.33 |
| August 2008 | $18.37 | $24.26 |
| July 2008 | $16.63 | $22.08 |
| June 2008 | $13.38 | $17.76 |
| May 2008 | $15.52 | $20.61 |
| April 2008 | $16.34 | $21.83 |
| March 2008 | $14.14 | $18.89 |
| February 2008 | $14.18 | $19.05 |
| January 2008 | $18.34 | $24.64 |
| December 2007 | $14.76 | $19.83 |
| November 2007 | $15.87 | $21.32 |
| October 2007 | $17.45 | $23.58 |
| September 2007 | $18.48 | $24.98 |
| August 2007 | $24.16 | $32.65 |
| July 2007 | $24.78 | $33.61 |
| June 2007 | $28.77 | $39.03 |
| May 2007 | $30.19 | $40.95 |
| April 2007 | $29.49 | $40.13 |
| March 2007 | $26.31 | $35.80 |
| February 2007 | $25.72 | $35.10 |
| January 2007 | $26.82 | $36.60 |
| December 2006 | $28.70 | $39.17 |
| November 2006 | $30.02 | $40.97 |
| October 2006 | $29.95 | $40.98 |
| September 2006 | $28.14 | $38.50 |
| August 2006 | $27.82 | $38.07 |
| July 2006 | $28.38 | $38.93 |
| June 2006 | $31.81 | $43.63 |
| May 2006 | $31.48 | $43.19 |
| April 2006 | $33.98 | $46.72 |
| March 2006 | $34.11 | $46.91 |
| February 2006 | $31.61 | $43.47 |
| January 2006 | $28.94 | $39.88 |
| December 2005 | $27.01 | $37.22 |
| November 2005 | $28.25 | $38.93 |
| October 2005 | $26.04 | $35.97 |
| September 2005 | $25.29 | $34.93 |
| August 2005 | $26.50 | $36.60 |
| July 2005 | $26.32 | $36.44 |
| June 2005 | $25.34 | $35.09 |
| May 2005 | $25.88 | $35.83 |
| April 2005 | $23.47 | $32.58 |
| March 2005 | $22.95 | $31.86 |
| February 2005 | $24.52 | $34.04 |
| January 2005 | $21.36 | $29.72 |
| December 2004 | $22.93 | $31.90 |
| November 2004 | $22.66 | $31.53 |
| October 2004 | $20.94 | $29.19 |
| September 2004 | $19.18 | $26.74 |
| August 2004 | $20.17 | $42.19 |
| July 2004 | $19.67 | $41.23 |
| June 2004 | $21.47 | $45 |
| May 2004 | $19.20 | $40.25 |
| April 2004 | $19.13 | $40.21 |
| March 2004 | $17.73 | $37.26 |
| February 2004 | $17.25 | $36.25 |
| January 2004 | $15.25 | $32.05 |
| December 2003 | $15.55 | $32.68 |
| November 2003 | $17.04 | $35.82 |
| October 2003 | $16.69 | $35.08 |
| September 2003 | $13.24 | $27.83 |
| August 2003 | $13 | $40.98 |
| July 2003 | $12.30 | $38.77 |
| June 2003 | $10.91 | $34.39 |
| May 2003 | $10.22 | $32.21 |
| April 2003 | $10.47 | $33.01 |
| March 2003 | $9.42 | $29.71 |
| February 2003 | $8.69 | $27.40 |
| January 2003 | $8.80 | $27.73 |
| December 2002 | $9.26 | $29.20 |
| November 2002 | $10 | $31.51 |
| October 2002 | $9.04 | $28.50 |
| September 2002 | $8.69 | $27.41 |
| August 2002 | $8.76 | $27.62 |
| July 2002 | $7.88 | $24.85 |
| June 2002 | $8.80 | $27.76 |
| May 2002 | $9.28 | $29.26 |
| April 2002 | $10.05 | $31.69 |
| March 2002 | $9.96 | $31.40 |
| February 2002 | $9.44 | $29.75 |
| January 2002 | $9 | $28.38 |
| December 2001 | $8.71 | $27.45 |
| November 2001 | $8.19 | $25.81 |
| October 2001 | $7.37 | $23.24 |
| September 2001 | $6.77 | $21.35 |
| August 2001 | $8.02 | $37.92 |
| July 2001 | $8.31 | $39.30 |
| June 2001 | $7.28 | $34.44 |
| May 2001 | $7.18 | $33.96 |
| April 2001 | $6.66 | $31.50 |
| March 2001 | $6.87 | $32.50 |
| February 2001 | $7.03 | $33.25 |
| January 2001 | $7.10 | $33.56 |
| December 2000 | $6.36 | $30.06 |
| November 2000 | $5.71 | $27 |
| October 2000 | $5.47 | $25.88 |
| September 2000 | $6.26 | $29.62 |
| August 2000 | $6.20 | $29.31 |
| July 2000 | $5.57 | $26.33 |
| June 2000 | $4.97 | $23.50 |
| May 2000 | $4.78 | $33.88 |
| April 2000 | $5.19 | $36.81 |
| March 2000 | $4.32 | $30.62 |
| February 2000 | $3.50 | $24.81 |
| January 2000 | $3.66 | $25.94 |
| December 1999 | $3.66 | $25.94 |
| November 1999 | $3.33 | $23.62 |
| October 1999 | $3.20 | $22.69 |
| September 1999 | $3.31 | $23.50 |
| August 1999 | $3.24 | $23 |
| July 1999 | $3.22 | $22.88 |
| June 1999 | $3.65 | $25.88 |
| May 1999 | $2.70 | $19.12 |
| April 1999 | $2.59 | $18.38 |
| March 1999 | $1.97 | $14 |
| February 1999 | $2.03 | $14.38 |
| January 1999 | $2.15 | $15.25 |
| December 1998 | $2.13 | $15.12 |
| November 1998 | $2.18 | $15.50 |
| October 1998 | $1.96 | $13.88 |
| September 1998 | $1.83 | $13 |
| August 1998 | $1.73 | $12.25 |
| July 1998 | $2.10 | $14.88 |
| June 1998 | $2.30 | $24.50 |
| May 1998 | $2.26 | $24.06 |
| April 1998 | $2.22 | $23.62 |
| March 1998 | $2.12 | $22.50 |
| February 1998 | $2.15 | $22.88 |
| January 1998 | $1.95 | $20.75 |
| December 1997 | $1.81 | $19.25 |
| November 1997 | $1.86 | $19.75 |
| October 1997 | $2.26 | $24 |
| September 1997 | $1.62 | $17.25 |
| August 1997 | $1.44 | $23 |
| July 1997 | $1.42 | $22.75 |
| June 1997 | $1.32 | $21.13 |
| May 1997 | $1.54 | $24.50 |
| April 1997 | $1.35 | $21.50 |
| March 1997 | $1.33 | $21.25 |
| February 1997 | $1.50 | $24 |
| January 1997 | $1.35 | $21.50 |
| December 1996 | $1.30 | $20.75 |
| November 1996 | $1.19 | $19 |
| October 1996 | $1.13 | $18 |
| September 1996 | $1.27 | $20.25 |
| August 1996 | $1.19 | $19 |
| July 1996 | $1.18 | $18.75 |
| June 1996 | $1.13 | $18 |
| May 1996 | $1.19 | $19 |
| April 1996 | $1.05 | $16.75 |
| March 1996 | $0.91 | $14.50 |
| February 1996 | $0.79 | $12.63 |
| January 1996 | $0.77 | $12.25 |
| December 1995 | $0.66 | $10.45 |
| November 1995 | $0.63 | $10.13 |
| October 1995 | $0.63 | $10.13 |
POOL
List: Contenders
Price: $172.57
52 week price:
Dividend Yield: 3.18%
5-year range yield:
Forward Dividend Yield: 3.07%
Payout Ratio: 40.27%
Payout Ratio Range:
Dividend Per Share: 5.20 USD
Earnings Per Share: 10.97 USD
P/E Ratio: 17.63
Exchange: NMS
Sector: Industrials
Industry: Industrial Distribution
Country: United States
Volume: 468900
Ebitda: 23.9 millionMarket Capitalization: 5.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 10.90%
DGR5: 17.05%
DGR10: 17.89%
DGR20: 13.80%