Pool Corporation ( POOL) - Price History
Monthly price history for POOL (Pool Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $186.52 | $186.52 |
| August 2026 | $186.52 | $186.52 |
| July 2026 | $185.71 | $185.71 |
| June 2026 | $214.90 | $214.90 |
| May 2026 | $181.40 | $181.40 |
| April 2026 | $211.74 | $213.32 |
| March 2026 | $200.83 | $202.33 |
| February 2026 | $224.16 | $227.18 |
| January 2026 | $250.71 | $254.09 |
| December 2025 | $225.71 | $228.75 |
| November 2025 | $240.36 | $243.60 |
| October 2025 | $262.18 | $267.06 |
| September 2025 | $304.41 | $310.07 |
| August 2025 | $305.04 | $310.71 |
| July 2025 | $301.37 | $308.14 |
| June 2025 | $285.08 | $291.48 |
| May 2025 | $293.99 | $300.59 |
| April 2025 | $285.54 | $293.14 |
| March 2025 | $310.10 | $318.35 |
| February 2025 | $336.82 | $347 |
| January 2025 | $334.16 | $344.25 |
| December 2024 | $330.94 | $340.94 |
| November 2024 | $366.03 | $377.09 |
| October 2024 | $349.85 | $361.64 |
| September 2024 | $364.52 | $376.80 |
| August 2024 | $340.16 | $351.62 |
| July 2024 | $360.59 | $374.04 |
| June 2024 | $296.28 | $307.33 |
| May 2024 | $350.48 | $363.55 |
| April 2024 | $348.38 | $362.53 |
| March 2024 | $387.75 | $403.50 |
| February 2024 | $381.54 | $398.12 |
| January 2024 | $355.79 | $371.25 |
| December 2023 | $382.11 | $398.71 |
| November 2023 | $332.86 | $347.32 |
| October 2023 | $301.61 | $315.77 |
| September 2023 | $340.14 | $356.10 |
| August 2023 | $349.21 | $365.60 |
| July 2023 | $366.44 | $384.74 |
| June 2023 | $356.82 | $374.64 |
| May 2023 | $301.19 | $316.23 |
| April 2023 | $333.54 | $351.32 |
| March 2023 | $325.11 | $342.44 |
| February 2023 | $337.82 | $356.86 |
| January 2023 | $365.04 | $385.61 |
| December 2022 | $286.20 | $302.33 |
| November 2022 | $311.83 | $329.41 |
| October 2022 | $287.06 | $304.23 |
| September 2022 | $300.25 | $318.21 |
| August 2022 | $320.05 | $339.19 |
| July 2022 | $336.60 | $357.70 |
| June 2022 | $330.51 | $351.23 |
| May 2022 | $375.11 | $398.62 |
| April 2022 | $380.38 | $405.22 |
| March 2022 | $396.92 | $422.85 |
| February 2022 | $429.68 | $458.58 |
| January 2022 | $446.23 | $476.25 |
| December 2021 | $530.32 | $566 |
| November 2021 | $519.19 | $554.12 |
| October 2021 | $481.95 | $515.16 |
| September 2021 | $406.40 | $434.41 |
| August 2021 | $462.43 | $494.30 |
| July 2021 | $446.28 | $477.82 |
| June 2021 | $428.38 | $458.66 |
| May 2021 | $407.73 | $436.55 |
| April 2021 | $393.90 | $422.52 |
| March 2021 | $321.86 | $345.24 |
| February 2021 | $311.56 | $334.77 |
| January 2021 | $329.62 | $354.18 |
| December 2020 | $346.67 | $372.50 |
| November 2020 | $322.11 | $346.11 |
| October 2020 | $324.99 | $349.83 |
| September 2020 | $310.78 | $334.54 |
| August 2020 | $304.56 | $327.84 |
| July 2020 | $293.67 | $316.70 |
| June 2020 | $252.10 | $271.87 |
| May 2020 | $249.46 | $269.02 |
| April 2020 | $195.74 | $211.66 |
| March 2020 | $181.97 | $196.77 |
| February 2020 | $194.60 | $210.96 |
| January 2020 | $202.29 | $219.30 |
| December 2019 | $195.91 | $212.38 |
| November 2019 | $190.44 | $206.45 |
| October 2019 | $190.80 | $207.40 |
| September 2019 | $185.56 | $201.70 |
| August 2019 | $180.66 | $196.38 |
| July 2019 | $173.73 | $189.37 |
| June 2019 | $175.22 | $191 |
| May 2019 | $164.93 | $179.78 |
| April 2019 | $168.05 | $183.74 |
| March 2019 | $150.89 | $164.97 |
| February 2019 | $145.51 | $159.54 |
| January 2019 | $136.72 | $149.91 |
| December 2018 | $135.57 | $148.65 |
| November 2018 | $148.22 | $162.51 |
| October 2018 | $132.53 | $145.75 |
| September 2018 | $151.74 | $166.88 |
| August 2018 | $149.36 | $164.26 |
| July 2018 | $138.96 | $153.25 |
| June 2018 | $137.37 | $151.50 |
| May 2018 | $129.59 | $142.92 |
| April 2018 | $125.49 | $138.81 |
| March 2018 | $132.19 | $146.22 |
| February 2018 | $124.46 | $138.03 |
| January 2018 | $121.95 | $135.24 |
| December 2017 | $116.90 | $129.65 |
| November 2017 | $113.29 | $125.64 |
| October 2017 | $108.57 | $120.78 |
| September 2017 | $97.24 | $108.17 |
| August 2017 | $89.61 | $99.69 |
| July 2017 | $96.86 | $108.12 |
| June 2017 | $105.33 | $117.57 |
| May 2017 | $106.72 | $119.13 |
| April 2017 | $106.83 | $119.62 |
| March 2017 | $106.58 | $119.33 |
| February 2017 | $102.18 | $114.71 |
| January 2017 | $94.03 | $105.56 |
| December 2016 | $92.94 | $104.34 |
| November 2016 | $89.62 | $100.61 |
| October 2016 | $82.19 | $92.58 |
| September 2016 | $83.91 | $94.52 |
| August 2016 | $89.55 | $100.87 |
| July 2016 | $90.52 | $102.28 |
| June 2016 | $83.22 | $94.03 |
| May 2016 | $81.04 | $91.57 |
| April 2016 | $77.09 | $87.41 |
| March 2016 | $77.38 | $87.74 |
| February 2016 | $70.57 | $80.27 |
| January 2016 | $74.29 | $84.50 |
| December 2015 | $71.02 | $80.78 |
| November 2015 | $72.13 | $82.04 |
| October 2015 | $71.46 | $81.54 |
| September 2015 | $63.37 | $72.30 |
| August 2015 | $61.07 | $69.68 |
| July 2015 | $61.49 | $70.42 |
| June 2015 | $61.28 | $70.18 |
| May 2015 | $57.87 | $66.28 |
| April 2015 | $56.44 | $64.89 |
| March 2015 | $60.68 | $69.76 |
| February 2015 | $59.97 | $69.17 |
| January 2015 | $53.94 | $62.21 |
| December 2014 | $55.01 | $63.44 |
| November 2014 | $51.51 | $59.41 |
| October 2014 | $51.57 | $59.70 |
| September 2014 | $46.58 | $53.92 |
| August 2014 | $48.95 | $56.66 |
| July 2014 | $47.12 | $54.76 |
| June 2014 | $48.67 | $56.56 |
| May 2014 | $49.68 | $57.73 |
| April 2014 | $50.60 | $59.02 |
| March 2014 | $52.57 | $61.32 |
| February 2014 | $49.96 | $58.46 |
| January 2014 | $46.30 | $54.18 |
| December 2013 | $49.68 | $58.14 |
| November 2013 | $47.89 | $56.04 |
| October 2013 | $46.30 | $54.38 |
| September 2013 | $47.74 | $56.07 |
| August 2013 | $44.35 | $52.09 |
| July 2013 | $44.78 | $52.78 |
| June 2013 | $44.47 | $52.41 |
| May 2013 | $43.65 | $51.45 |
| April 2013 | $41.44 | $49.02 |
| March 2013 | $40.58 | $48 |
| February 2013 | $38.52 | $45.72 |
| January 2013 | $38.61 | $45.82 |
| December 2012 | $35.66 | $42.32 |
| November 2012 | $35.30 | $41.89 |
| October 2012 | $35.30 | $42.06 |
| September 2012 | $34.90 | $41.58 |
| August 2012 | $33.06 | $39.39 |
| July 2012 | $30.80 | $36.86 |
| June 2012 | $33.81 | $40.46 |
| May 2012 | $30.90 | $36.97 |
| April 2012 | $30.71 | $36.91 |
| March 2012 | $31.13 | $37.42 |
| February 2012 | $30.16 | $36.40 |
| January 2012 | $28.18 | $34.01 |
| December 2011 | $24.94 | $30.10 |
| November 2011 | $25.28 | $30.50 |
| October 2011 | $24.10 | $29.22 |
| September 2011 | $21.59 | $26.18 |
| August 2011 | $21.38 | $25.93 |
| July 2011 | $21.93 | $26.75 |
| June 2011 | $24.44 | $29.81 |
| May 2011 | $24.79 | $30.24 |
| April 2011 | $24.69 | $30.26 |
| March 2011 | $19.67 | $24.11 |
| February 2011 | $20.26 | $24.96 |
| January 2011 | $19.79 | $24.38 |
| December 2010 | $18.30 | $22.54 |
| November 2010 | $17.20 | $21.19 |
| October 2010 | $16.25 | $20.14 |
| September 2010 | $16.19 | $20.07 |
| August 2010 | $14.88 | $18.45 |
| July 2010 | $17.74 | $22.13 |
| June 2010 | $17.57 | $21.92 |
| May 2010 | $19.23 | $23.99 |
| April 2010 | $19.57 | $24.53 |
| March 2010 | $18.06 | $22.64 |
| February 2010 | $15.84 | $19.98 |
| January 2010 | $14.55 | $18.36 |
| December 2009 | $15.12 | $19.08 |
| November 2009 | $14.32 | $18.06 |
| October 2009 | $15.42 | $19.58 |
| September 2009 | $17.50 | $22.22 |
| August 2009 | $18.76 | $23.82 |
| July 2009 | $18.53 | $23.66 |
| June 2009 | $12.97 | $16.56 |
| May 2009 | $13.65 | $17.43 |
| April 2009 | $13.88 | $17.86 |
| March 2009 | $10.41 | $13.40 |
| February 2009 | $10.21 | $13.27 |
| January 2009 | $12.19 | $15.85 |
| December 2008 | $13.82 | $17.97 |
| November 2008 | $13.26 | $17.23 |
| October 2008 | $13.27 | $17.41 |
| September 2008 | $17.78 | $23.33 |
| August 2008 | $18.49 | $24.26 |
| July 2008 | $16.74 | $22.08 |
| June 2008 | $13.46 | $17.76 |
| May 2008 | $15.62 | $20.61 |
| April 2008 | $16.45 | $21.83 |
| March 2008 | $14.24 | $18.89 |
| February 2008 | $14.27 | $19.05 |
| January 2008 | $18.46 | $24.64 |
| December 2007 | $14.85 | $19.83 |
| November 2007 | $15.97 | $21.32 |
| October 2007 | $17.56 | $23.58 |
| September 2007 | $18.60 | $24.98 |
| August 2007 | $24.32 | $32.65 |
| July 2007 | $24.94 | $33.61 |
| June 2007 | $28.96 | $39.03 |
| May 2007 | $30.39 | $40.95 |
| April 2007 | $29.69 | $40.13 |
| March 2007 | $26.48 | $35.80 |
| February 2007 | $25.89 | $35.10 |
| January 2007 | $26.99 | $36.60 |
| December 2006 | $28.89 | $39.17 |
| November 2006 | $30.22 | $40.97 |
| October 2006 | $30.15 | $40.98 |
| September 2006 | $28.32 | $38.50 |
| August 2006 | $28.01 | $38.07 |
| July 2006 | $28.57 | $38.93 |
| June 2006 | $32.02 | $43.63 |
| May 2006 | $31.69 | $43.19 |
| April 2006 | $34.20 | $46.72 |
| March 2006 | $34.34 | $46.91 |
| February 2006 | $31.82 | $43.47 |
| January 2006 | $29.13 | $39.88 |
| December 2005 | $27.19 | $37.22 |
| November 2005 | $28.44 | $38.93 |
| October 2005 | $26.21 | $35.97 |
| September 2005 | $25.46 | $34.93 |
| August 2005 | $26.67 | $36.60 |
| July 2005 | $26.49 | $36.44 |
| June 2005 | $25.51 | $35.09 |
| May 2005 | $26.04 | $35.83 |
| April 2005 | $23.62 | $32.58 |
| March 2005 | $23.10 | $31.86 |
| February 2005 | $24.68 | $34.04 |
| January 2005 | $21.50 | $29.72 |
| December 2004 | $23.08 | $31.90 |
| November 2004 | $22.81 | $31.53 |
| October 2004 | $21.07 | $29.19 |
| September 2004 | $19.30 | $26.74 |
| August 2004 | $20.31 | $42.19 |
| July 2004 | $19.80 | $41.23 |
| June 2004 | $21.61 | $45 |
| May 2004 | $19.33 | $40.25 |
| April 2004 | $19.26 | $40.21 |
| March 2004 | $17.84 | $37.26 |
| February 2004 | $17.36 | $36.25 |
| January 2004 | $15.35 | $32.05 |
| December 2003 | $15.65 | $32.68 |
| November 2003 | $17.16 | $35.82 |
| October 2003 | $16.80 | $35.08 |
| September 2003 | $13.33 | $27.83 |
| August 2003 | $13.08 | $40.98 |
| July 2003 | $12.38 | $38.77 |
| June 2003 | $10.98 | $34.39 |
| May 2003 | $10.28 | $32.21 |
| April 2003 | $10.54 | $33.01 |
| March 2003 | $9.49 | $29.71 |
| February 2003 | $8.75 | $27.40 |
| January 2003 | $8.85 | $27.73 |
| December 2002 | $9.32 | $29.20 |
| November 2002 | $10.06 | $31.51 |
| October 2002 | $9.10 | $28.50 |
| September 2002 | $8.75 | $27.41 |
| August 2002 | $8.82 | $27.62 |
| July 2002 | $7.93 | $24.85 |
| June 2002 | $8.86 | $27.76 |
| May 2002 | $9.34 | $29.26 |
| April 2002 | $10.12 | $31.69 |
| March 2002 | $10.02 | $31.40 |
| February 2002 | $9.50 | $29.75 |
| January 2002 | $9.06 | $28.38 |
| December 2001 | $8.76 | $27.45 |
| November 2001 | $8.24 | $25.81 |
| October 2001 | $7.42 | $23.24 |
| September 2001 | $6.82 | $21.35 |
| August 2001 | $8.07 | $37.92 |
| July 2001 | $8.36 | $39.30 |
| June 2001 | $7.33 | $34.44 |
| May 2001 | $7.23 | $33.96 |
| April 2001 | $6.70 | $31.50 |
| March 2001 | $6.92 | $32.50 |
| February 2001 | $7.08 | $33.25 |
| January 2001 | $7.14 | $33.56 |
| December 2000 | $6.40 | $30.06 |
| November 2000 | $5.75 | $27 |
| October 2000 | $5.51 | $25.88 |
| September 2000 | $6.31 | $29.62 |
| August 2000 | $6.24 | $29.31 |
| July 2000 | $5.60 | $26.33 |
| June 2000 | $5 | $23.50 |
| May 2000 | $4.81 | $33.88 |
| April 2000 | $5.22 | $36.81 |
| March 2000 | $4.35 | $30.62 |
| February 2000 | $3.52 | $24.81 |
| January 2000 | $3.68 | $25.94 |
| December 1999 | $3.68 | $25.94 |
| November 1999 | $3.35 | $23.62 |
| October 1999 | $3.22 | $22.69 |
| September 1999 | $3.34 | $23.50 |
| August 1999 | $3.26 | $23 |
| July 1999 | $3.25 | $22.88 |
| June 1999 | $3.67 | $25.88 |
| May 1999 | $2.71 | $19.12 |
| April 1999 | $2.61 | $18.38 |
| March 1999 | $1.99 | $14 |
| February 1999 | $2.04 | $14.38 |
| January 1999 | $2.16 | $15.25 |
| December 1998 | $2.15 | $15.12 |
| November 1998 | $2.20 | $15.50 |
| October 1998 | $1.97 | $13.88 |
| September 1998 | $1.84 | $13 |
| August 1998 | $1.74 | $12.25 |
| July 1998 | $2.11 | $14.88 |
| June 1998 | $2.32 | $24.50 |
| May 1998 | $2.28 | $24.06 |
| April 1998 | $2.24 | $23.62 |
| March 1998 | $2.13 | $22.50 |
| February 1998 | $2.16 | $22.88 |
| January 1998 | $1.96 | $20.75 |
| December 1997 | $1.82 | $19.25 |
| November 1997 | $1.87 | $19.75 |
| October 1997 | $2.27 | $24 |
| September 1997 | $1.63 | $17.25 |
| August 1997 | $1.45 | $23 |
| July 1997 | $1.44 | $22.75 |
| June 1997 | $1.33 | $21.13 |
| May 1997 | $1.54 | $24.50 |
| April 1997 | $1.36 | $21.50 |
| March 1997 | $1.34 | $21.25 |
| February 1997 | $1.51 | $24 |
| January 1997 | $1.36 | $21.50 |
| December 1996 | $1.31 | $20.75 |
| November 1996 | $1.20 | $19 |
| October 1996 | $1.14 | $18 |
| September 1996 | $1.28 | $20.25 |
| August 1996 | $1.20 | $19 |
| July 1996 | $1.18 | $18.75 |
| June 1996 | $1.14 | $18 |
| May 1996 | $1.20 | $19 |
| April 1996 | $1.06 | $16.75 |
| March 1996 | $0.91 | $14.50 |
| February 1996 | $0.80 | $12.63 |
| January 1996 | $0.77 | $12.25 |
| December 1995 | $0.66 | $10.45 |
| November 1995 | $0.64 | $10.13 |
| October 1995 | $0.64 | $10.13 |
POOL
Price: $186.52
52 week price:
Dividend Yield: 2.44%
5-year range yield:
Forward Dividend Yield: 2.79%
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: 7.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 10.90%
DGR5: 17.05%
DGR10: 17.89%
DGR20: 13.80%