Pool Corporation ( POOL) - Price History
Monthly price history for POOL (Pool Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $192.34 | $192.34 |
| May 2026 | $181.40 | $181.40 |
| April 2026 | $213.32 | $213.32 |
| March 2026 | $202.33 | $202.33 |
| February 2026 | $225.83 | $227.18 |
| January 2026 | $252.58 | $254.09 |
| December 2025 | $227.39 | $228.75 |
| November 2025 | $242.16 | $243.60 |
| October 2025 | $264.14 | $267.06 |
| September 2025 | $306.68 | $310.07 |
| August 2025 | $307.32 | $310.71 |
| July 2025 | $303.62 | $308.14 |
| June 2025 | $287.21 | $291.48 |
| May 2025 | $296.18 | $300.59 |
| April 2025 | $287.68 | $293.14 |
| March 2025 | $312.41 | $318.35 |
| February 2025 | $339.34 | $347 |
| January 2025 | $336.65 | $344.25 |
| December 2024 | $333.42 | $340.94 |
| November 2024 | $368.77 | $377.09 |
| October 2024 | $352.47 | $361.64 |
| September 2024 | $367.24 | $376.80 |
| August 2024 | $342.70 | $351.62 |
| July 2024 | $363.28 | $374.04 |
| June 2024 | $298.49 | $307.33 |
| May 2024 | $353.09 | $363.55 |
| April 2024 | $350.98 | $362.53 |
| March 2024 | $390.65 | $403.50 |
| February 2024 | $384.39 | $398.12 |
| January 2024 | $358.45 | $371.25 |
| December 2023 | $384.96 | $398.71 |
| November 2023 | $335.34 | $347.32 |
| October 2023 | $303.87 | $315.77 |
| September 2023 | $342.68 | $356.10 |
| August 2023 | $351.82 | $365.60 |
| July 2023 | $369.18 | $384.74 |
| June 2023 | $359.49 | $374.64 |
| May 2023 | $303.44 | $316.23 |
| April 2023 | $336.03 | $351.32 |
| March 2023 | $327.54 | $342.44 |
| February 2023 | $340.34 | $356.86 |
| January 2023 | $367.76 | $385.61 |
| December 2022 | $288.34 | $302.33 |
| November 2022 | $314.16 | $329.41 |
| October 2022 | $289.21 | $304.23 |
| September 2022 | $302.50 | $318.21 |
| August 2022 | $322.44 | $339.19 |
| July 2022 | $339.12 | $357.70 |
| June 2022 | $332.98 | $351.23 |
| May 2022 | $377.91 | $398.62 |
| April 2022 | $383.22 | $405.22 |
| March 2022 | $399.89 | $422.85 |
| February 2022 | $432.88 | $458.58 |
| January 2022 | $449.56 | $476.25 |
| December 2021 | $534.28 | $566 |
| November 2021 | $523.07 | $554.12 |
| October 2021 | $485.55 | $515.16 |
| September 2021 | $409.44 | $434.41 |
| August 2021 | $465.88 | $494.30 |
| July 2021 | $449.61 | $477.82 |
| June 2021 | $431.58 | $458.66 |
| May 2021 | $410.78 | $436.55 |
| April 2021 | $396.84 | $422.52 |
| March 2021 | $324.26 | $345.24 |
| February 2021 | $313.88 | $334.77 |
| January 2021 | $332.08 | $354.18 |
| December 2020 | $349.26 | $372.50 |
| November 2020 | $324.52 | $346.11 |
| October 2020 | $327.41 | $349.83 |
| September 2020 | $313.10 | $334.54 |
| August 2020 | $306.83 | $327.84 |
| July 2020 | $295.86 | $316.70 |
| June 2020 | $253.98 | $271.87 |
| May 2020 | $251.32 | $269.02 |
| April 2020 | $197.20 | $211.66 |
| March 2020 | $183.33 | $196.77 |
| February 2020 | $196.05 | $210.96 |
| January 2020 | $203.80 | $219.30 |
| December 2019 | $197.37 | $212.38 |
| November 2019 | $191.86 | $206.45 |
| October 2019 | $192.23 | $207.40 |
| September 2019 | $186.94 | $201.70 |
| August 2019 | $182.01 | $196.38 |
| July 2019 | $175.02 | $189.37 |
| June 2019 | $176.53 | $191 |
| May 2019 | $166.16 | $179.78 |
| April 2019 | $169.31 | $183.74 |
| March 2019 | $152.01 | $164.97 |
| February 2019 | $146.59 | $159.54 |
| January 2019 | $137.74 | $149.91 |
| December 2018 | $136.59 | $148.65 |
| November 2018 | $149.32 | $162.51 |
| October 2018 | $133.52 | $145.75 |
| September 2018 | $152.88 | $166.88 |
| August 2018 | $150.48 | $164.26 |
| July 2018 | $140 | $153.25 |
| June 2018 | $138.40 | $151.50 |
| May 2018 | $130.56 | $142.92 |
| April 2018 | $126.42 | $138.81 |
| March 2018 | $133.17 | $146.22 |
| February 2018 | $125.39 | $138.03 |
| January 2018 | $122.86 | $135.24 |
| December 2017 | $117.78 | $129.65 |
| November 2017 | $114.14 | $125.64 |
| October 2017 | $109.38 | $120.78 |
| September 2017 | $97.96 | $108.17 |
| August 2017 | $90.28 | $99.69 |
| July 2017 | $97.58 | $108.12 |
| June 2017 | $106.11 | $117.57 |
| May 2017 | $107.52 | $119.13 |
| April 2017 | $107.63 | $119.62 |
| March 2017 | $107.37 | $119.33 |
| February 2017 | $102.94 | $114.71 |
| January 2017 | $94.73 | $105.56 |
| December 2016 | $93.64 | $104.34 |
| November 2016 | $90.29 | $100.61 |
| October 2016 | $82.80 | $92.58 |
| September 2016 | $84.54 | $94.52 |
| August 2016 | $90.22 | $100.87 |
| July 2016 | $91.20 | $102.28 |
| June 2016 | $83.84 | $94.03 |
| May 2016 | $81.65 | $91.57 |
| April 2016 | $77.67 | $87.41 |
| March 2016 | $77.96 | $87.74 |
| February 2016 | $71.10 | $80.27 |
| January 2016 | $74.85 | $84.50 |
| December 2015 | $71.55 | $80.78 |
| November 2015 | $72.67 | $82.04 |
| October 2015 | $72 | $81.54 |
| September 2015 | $63.84 | $72.30 |
| August 2015 | $61.53 | $69.68 |
| July 2015 | $61.95 | $70.42 |
| June 2015 | $61.74 | $70.18 |
| May 2015 | $58.31 | $66.28 |
| April 2015 | $56.87 | $64.89 |
| March 2015 | $61.14 | $69.76 |
| February 2015 | $60.42 | $69.17 |
| January 2015 | $54.34 | $62.21 |
| December 2014 | $55.42 | $63.44 |
| November 2014 | $51.90 | $59.41 |
| October 2014 | $51.96 | $59.70 |
| September 2014 | $46.93 | $53.92 |
| August 2014 | $49.31 | $56.66 |
| July 2014 | $47.47 | $54.76 |
| June 2014 | $49.03 | $56.56 |
| May 2014 | $50.05 | $57.73 |
| April 2014 | $50.97 | $59.02 |
| March 2014 | $52.96 | $61.32 |
| February 2014 | $50.33 | $58.46 |
| January 2014 | $46.64 | $54.18 |
| December 2013 | $50.06 | $58.14 |
| November 2013 | $48.25 | $56.04 |
| October 2013 | $46.65 | $54.38 |
| September 2013 | $48.10 | $56.07 |
| August 2013 | $44.69 | $52.09 |
| July 2013 | $45.12 | $52.78 |
| June 2013 | $44.80 | $52.41 |
| May 2013 | $43.98 | $51.45 |
| April 2013 | $41.75 | $49.02 |
| March 2013 | $40.88 | $48 |
| February 2013 | $38.81 | $45.72 |
| January 2013 | $38.89 | $45.82 |
| December 2012 | $35.92 | $42.32 |
| November 2012 | $35.56 | $41.89 |
| October 2012 | $35.56 | $42.06 |
| September 2012 | $35.16 | $41.58 |
| August 2012 | $33.31 | $39.39 |
| July 2012 | $31.03 | $36.86 |
| June 2012 | $34.06 | $40.46 |
| May 2012 | $31.13 | $36.97 |
| April 2012 | $30.94 | $36.91 |
| March 2012 | $31.37 | $37.42 |
| February 2012 | $30.39 | $36.40 |
| January 2012 | $28.39 | $34.01 |
| December 2011 | $25.13 | $30.10 |
| November 2011 | $25.46 | $30.50 |
| October 2011 | $24.28 | $29.22 |
| September 2011 | $21.75 | $26.18 |
| August 2011 | $21.54 | $25.93 |
| July 2011 | $22.09 | $26.75 |
| June 2011 | $24.62 | $29.81 |
| May 2011 | $24.97 | $30.24 |
| April 2011 | $24.87 | $30.26 |
| March 2011 | $19.82 | $24.11 |
| February 2011 | $20.41 | $24.96 |
| January 2011 | $19.94 | $24.38 |
| December 2010 | $18.43 | $22.54 |
| November 2010 | $17.33 | $21.19 |
| October 2010 | $16.37 | $20.14 |
| September 2010 | $16.31 | $20.07 |
| August 2010 | $15 | $18.45 |
| July 2010 | $17.87 | $22.13 |
| June 2010 | $17.70 | $21.92 |
| May 2010 | $19.38 | $23.99 |
| April 2010 | $19.71 | $24.53 |
| March 2010 | $18.19 | $22.64 |
| February 2010 | $15.96 | $19.98 |
| January 2010 | $14.66 | $18.36 |
| December 2009 | $15.24 | $19.08 |
| November 2009 | $14.42 | $18.06 |
| October 2009 | $15.54 | $19.58 |
| September 2009 | $17.63 | $22.22 |
| August 2009 | $18.90 | $23.82 |
| July 2009 | $18.67 | $23.66 |
| June 2009 | $13.07 | $16.56 |
| May 2009 | $13.75 | $17.43 |
| April 2009 | $13.98 | $17.86 |
| March 2009 | $10.49 | $13.40 |
| February 2009 | $10.28 | $13.27 |
| January 2009 | $12.28 | $15.85 |
| December 2008 | $13.93 | $17.97 |
| November 2008 | $13.35 | $17.23 |
| October 2008 | $13.37 | $17.41 |
| September 2008 | $17.92 | $23.33 |
| August 2008 | $18.63 | $24.26 |
| July 2008 | $16.86 | $22.08 |
| June 2008 | $13.56 | $17.76 |
| May 2008 | $15.74 | $20.61 |
| April 2008 | $16.57 | $21.83 |
| March 2008 | $14.34 | $18.89 |
| February 2008 | $14.38 | $19.05 |
| January 2008 | $18.60 | $24.64 |
| December 2007 | $14.96 | $19.83 |
| November 2007 | $16.09 | $21.32 |
| October 2007 | $17.69 | $23.58 |
| September 2007 | $18.74 | $24.98 |
| August 2007 | $24.50 | $32.65 |
| July 2007 | $25.13 | $33.61 |
| June 2007 | $29.18 | $39.03 |
| May 2007 | $30.61 | $40.95 |
| April 2007 | $29.91 | $40.13 |
| March 2007 | $26.68 | $35.80 |
| February 2007 | $26.08 | $35.10 |
| January 2007 | $27.20 | $36.60 |
| December 2006 | $29.10 | $39.17 |
| November 2006 | $30.44 | $40.97 |
| October 2006 | $30.37 | $40.98 |
| September 2006 | $28.54 | $38.50 |
| August 2006 | $28.22 | $38.07 |
| July 2006 | $28.78 | $38.93 |
| June 2006 | $32.25 | $43.63 |
| May 2006 | $31.93 | $43.19 |
| April 2006 | $34.45 | $46.72 |
| March 2006 | $34.59 | $46.91 |
| February 2006 | $32.06 | $43.47 |
| January 2006 | $29.35 | $39.88 |
| December 2005 | $27.39 | $37.22 |
| November 2005 | $28.65 | $38.93 |
| October 2005 | $26.41 | $35.97 |
| September 2005 | $25.64 | $34.93 |
| August 2005 | $26.87 | $36.60 |
| July 2005 | $26.69 | $36.44 |
| June 2005 | $25.70 | $35.09 |
| May 2005 | $26.24 | $35.83 |
| April 2005 | $23.80 | $32.58 |
| March 2005 | $23.27 | $31.86 |
| February 2005 | $24.86 | $34.04 |
| January 2005 | $21.66 | $29.72 |
| December 2004 | $23.25 | $31.90 |
| November 2004 | $22.98 | $31.53 |
| October 2004 | $21.23 | $29.19 |
| September 2004 | $19.45 | $26.74 |
| August 2004 | $20.46 | $42.19 |
| July 2004 | $19.94 | $41.23 |
| June 2004 | $21.77 | $45 |
| May 2004 | $19.47 | $40.25 |
| April 2004 | $19.40 | $40.21 |
| March 2004 | $17.98 | $37.26 |
| February 2004 | $17.49 | $36.25 |
| January 2004 | $15.46 | $32.05 |
| December 2003 | $15.77 | $32.68 |
| November 2003 | $17.28 | $35.82 |
| October 2003 | $16.93 | $35.08 |
| September 2003 | $13.43 | $27.83 |
| August 2003 | $13.18 | $40.98 |
| July 2003 | $12.47 | $38.77 |
| June 2003 | $11.06 | $34.39 |
| May 2003 | $10.36 | $32.21 |
| April 2003 | $10.62 | $33.01 |
| March 2003 | $9.56 | $29.71 |
| February 2003 | $8.81 | $27.40 |
| January 2003 | $8.92 | $27.73 |
| December 2002 | $9.39 | $29.20 |
| November 2002 | $10.14 | $31.51 |
| October 2002 | $9.17 | $28.50 |
| September 2002 | $8.82 | $27.41 |
| August 2002 | $8.88 | $27.62 |
| July 2002 | $7.99 | $24.85 |
| June 2002 | $8.93 | $27.76 |
| May 2002 | $9.41 | $29.26 |
| April 2002 | $10.19 | $31.69 |
| March 2002 | $10.10 | $31.40 |
| February 2002 | $9.57 | $29.75 |
| January 2002 | $9.13 | $28.38 |
| December 2001 | $8.83 | $27.45 |
| November 2001 | $8.30 | $25.81 |
| October 2001 | $7.48 | $23.24 |
| September 2001 | $6.87 | $21.35 |
| August 2001 | $8.13 | $37.92 |
| July 2001 | $8.43 | $39.30 |
| June 2001 | $7.38 | $34.44 |
| May 2001 | $7.28 | $33.96 |
| April 2001 | $6.76 | $31.50 |
| March 2001 | $6.97 | $32.50 |
| February 2001 | $7.13 | $33.25 |
| January 2001 | $7.20 | $33.56 |
| December 2000 | $6.45 | $30.06 |
| November 2000 | $5.79 | $27 |
| October 2000 | $5.55 | $25.88 |
| September 2000 | $6.35 | $29.62 |
| August 2000 | $6.29 | $29.31 |
| July 2000 | $5.65 | $26.33 |
| June 2000 | $5.04 | $23.50 |
| May 2000 | $4.84 | $33.88 |
| April 2000 | $5.26 | $36.81 |
| March 2000 | $4.38 | $30.62 |
| February 2000 | $3.55 | $24.81 |
| January 2000 | $3.71 | $25.94 |
| December 1999 | $3.71 | $25.94 |
| November 1999 | $3.38 | $23.62 |
| October 1999 | $3.24 | $22.69 |
| September 1999 | $3.36 | $23.50 |
| August 1999 | $3.29 | $23 |
| July 1999 | $3.27 | $22.88 |
| June 1999 | $3.70 | $25.88 |
| May 1999 | $2.73 | $19.12 |
| April 1999 | $2.63 | $18.38 |
| March 1999 | $2 | $14 |
| February 1999 | $2.06 | $14.38 |
| January 1999 | $2.18 | $15.25 |
| December 1998 | $2.16 | $15.12 |
| November 1998 | $2.22 | $15.50 |
| October 1998 | $1.98 | $13.88 |
| September 1998 | $1.86 | $13 |
| August 1998 | $1.75 | $12.25 |
| July 1998 | $2.13 | $14.88 |
| June 1998 | $2.34 | $24.50 |
| May 1998 | $2.29 | $24.06 |
| April 1998 | $2.25 | $23.62 |
| March 1998 | $2.14 | $22.50 |
| February 1998 | $2.18 | $22.88 |
| January 1998 | $1.98 | $20.75 |
| December 1997 | $1.84 | $19.25 |
| November 1997 | $1.88 | $19.75 |
| October 1997 | $2.29 | $24 |
| September 1997 | $1.64 | $17.25 |
| August 1997 | $1.46 | $23 |
| July 1997 | $1.45 | $22.75 |
| June 1997 | $1.34 | $21.13 |
| May 1997 | $1.56 | $24.50 |
| April 1997 | $1.37 | $21.50 |
| March 1997 | $1.35 | $21.25 |
| February 1997 | $1.52 | $24 |
| January 1997 | $1.37 | $21.50 |
| December 1996 | $1.32 | $20.75 |
| November 1996 | $1.21 | $19 |
| October 1996 | $1.14 | $18 |
| September 1996 | $1.29 | $20.25 |
| August 1996 | $1.21 | $19 |
| July 1996 | $1.19 | $18.75 |
| June 1996 | $1.14 | $18 |
| May 1996 | $1.21 | $19 |
| April 1996 | $1.06 | $16.75 |
| March 1996 | $0.92 | $14.50 |
| February 1996 | $0.80 | $12.63 |
| January 1996 | $0.78 | $12.25 |
| December 1995 | $0.66 | $10.45 |
| November 1995 | $0.64 | $10.13 |
| October 1995 | $0.64 | $10.13 |
POOL
List: Contenders
Price: $192.34
52 week price:
Dividend Yield: 2.79%
5-year range yield:
Forward Dividend Yield: 2.74%
Payout Ratio: 40.27%
Payout Ratio Range:
Dividend Per Share: 5.20 USD
Earnings Per Share: 10.88 USD
P/E Ratio: 21.37
Exchange: NMS
Sector: Industrials
Industry: Industrial Distribution
Country: United States
Volume: 468900
Ebitda: 23.9 millionMarket Capitalization: 6.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 12.71%
DGR5: 17.18%
DGR10: 18.28%
DGR20: 14.10%