POOL Monthly Statistics
POOL monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Pool Corporation (POOL) company overview
Pool Corp is a wholesale distributor of swimming pool supplies, equipment, and related leisure products. The company's products include pool pumps, filters, heaters, and cleaners; pool maintenance products like chemicals, supplies, and repair parts; irrigation and landscape maintenance products; and outdoor lighting, grills, outdoor kitchen components, etc. These products are offered through branded distribution networks such as Horizon, SCP, Poolcorp Commercial Aquatics, Sun Wholesale Supply, Superior Pool Products, and NPT. The company's customers include pool builders, pool service companies, retail stores, commercial pool operators, and landscape contractors. Geographically, it generates maximum revenue from the United States, followed by other markets like Europe and Australia.
| Period | Return % |
|---|---|
| 2000-01 | -1.54 |
| 2000-02 | -4.3 |
| 2000-03 | 23.47 |
| 2000-04 | 20.17 |
| 2000-05 | -7.98 |
| 2000-06 | 4.04 |
| 2000-07 | 12.07 |
| 2000-08 | 11.41 |
| 2000-09 | 1.04 |
| 2000-10 | -12.64 |
| 2000-11 | 4.3 |
| 2000-12 | 11.38 |
| 2001-01 | 11.56 |
| 2001-02 | -0.91 |
| 2001-03 | -2.23 |
| 2001-04 | -3.12 |
| 2001-05 | 7.82 |
| 2001-06 | 1.39 |
| 2001-07 | 14.12 |
| 2001-08 | -3.44 |
| 2001-09 | -15.57 |
| 2001-10 | 8.85 |
| 2001-11 | 11.04 |
| 2001-12 | 6.36 |
| 2002-01 | 3.36 |
| 2002-02 | 4.84 |
| 2002-03 | 5.6 |
| 2002-04 | 0.86 |
| 2002-05 | -7.67 |
| 2002-06 | -5.08 |
| 2002-07 | -10.53 |
| 2002-08 | 11.23 |
| 2002-09 | -0.81 |
| 2002-10 | 4.02 |
| 2002-11 | 10.5 |
| 2002-12 | -7.29 |
| 2003-01 | -5.08 |
| 2003-02 | -1.14 |
| 2003-03 | 8.37 |
| 2003-04 | 11.14 |
| 2003-05 | -2.39 |
| 2003-06 | 6.7 |
| 2003-07 | 12.76 |
| 2003-08 | 5.69 |
| 2003-09 | 1.87 |
| 2003-10 | 26.09 |
| 2003-11 | 2.09 |
| 2003-12 | -8.75 |
| 2004-01 | -1.93 |
| 2004-02 | 13.1 |
| 2004-03 | 2.77 |
| 2004-04 | 7.93 |
| 2004-05 | 0.07 |
| 2004-06 | 11.82 |
| 2004-07 | -8.37 |
| 2004-08 | 2.33 |
| 2004-09 | -4.94 |
| 2004-10 | 9.16 |
| 2004-11 | 8.02 |
| 2004-12 | 1.17 |
| 2005-01 | -6.83 |
| 2005-02 | 14.54 |
| 2005-03 | -6.4 |
| 2005-04 | 2.26 |
| 2005-05 | 9.98 |
| 2005-06 | -2.07 |
| 2005-07 | 3.85 |
| 2005-08 | 0.44 |
| 2005-09 | -4.56 |
| 2005-10 | 2.98 |
| 2005-11 | 8.23 |
| 2005-12 | -4.39 |
| 2006-01 | 7.15 |
| 2006-02 | 9 |
| 2006-03 | 7.91 |
| 2006-04 | -0.41 |
| 2006-05 | -7.56 |
| 2006-06 | 1.02 |
| 2006-07 | -10.77 |
| 2006-08 | -2.21 |
| 2006-09 | 1.13 |
| 2006-10 | 6.44 |
| 2006-11 | -0.02 |
| 2006-12 | -4.39 |
| 2007-01 | -6.56 |
| 2007-02 | -4.1 |
| 2007-03 | 1.99 |
| 2007-04 | 12.09 |
| 2007-05 | 2.04 |
| 2007-06 | -4.69 |
| 2007-07 | -13.89 |
| 2007-08 | -2.86 |
| 2007-09 | -23.49 |
| 2007-10 | -5.6 |
| 2007-11 | -9.58 |
| 2007-12 | -6.99 |
| 2008-01 | 24.26 |
| 2008-02 | -22.69 |
| 2008-03 | -0.84 |
| 2008-04 | 15.56 |
| 2008-05 | -5.59 |
| 2008-06 | -13.83 |
| 2008-07 | 24.32 |
| 2008-08 | 9.87 |
| 2008-09 | -3.83 |
| 2008-10 | -25.38 |
| 2008-11 | -1.03 |
| 2008-12 | 4.29 |
| 2009-01 | -11.8 |
| 2009-02 | -16.28 |
| 2009-03 | 0.98 |
| 2009-04 | 33.28 |
| 2009-05 | -2.41 |
| 2009-06 | -4.99 |
| 2009-07 | 42.87 |
| 2009-08 | 0.68 |
| 2009-09 | -6.72 |
| 2009-10 | -11.88 |
| 2009-11 | -7.76 |
| 2009-12 | 5.65 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 158.71 | 159.82 | 156.59 | 159.54 | — |
| 2026-10-08 | 153.38 | 158.55 | 152.7 | 158.14 | — |
| 2026-10-07 | 158 | 158.03 | 153.55 | 154.14 | — |
| 2026-10-06 | 160 | 162.17 | 157.75 | 158.24 | — |
| 2026-10-05 | 161.42 | 161.42 | 157.4 | 159.35 | — |
| 2026-10-02 | 162.75 | 163.99 | 159.79 | 161.42 | — |
| 2026-10-01 | 161.65 | 162.33 | 158.4 | 160.67 | — |
| 2026-09-30 | 164.06 | 164.62 | 161.37 | 161.87 | — |
| 2026-09-29 | 163 | 164.29 | 161.85 | 162.52 | — |
| 2026-09-28 | 164.37 | 164.5 | 160.51 | 163.31 | — |
| 2026-09-25 | 162 | 165.19 | 161.43 | 164.91 | — |
| 2026-09-24 | 167.17 | 167.82 | 160.38 | 161.71 | — |
| 2026-09-23 | 168.05 | 168.28 | 164.9 | 166.61 | — |
| 2026-09-21 | 168.5 | 170.32 | 166.5 | 167.92 | — |
| 2026-09-18 | 167.24 | 168.66 | 165.63 | 167.96 | — |
| 2026-09-17 | 170.73 | 172.36 | 165.63 | 167.65 | — |
| 2026-09-16 | 167.83 | 172.89 | 167.24 | 167.76 | — |
| 2026-09-15 | 171.53 | 171.97 | 165.37 | 166.86 | — |
| 2026-09-14 | 173.24 | 175.02 | 171.17 | 171.76 | — |
| 2026-09-11 | 176.89 | 177.74 | 172.6 | 173.04 | — |
| 2026-09-10 | 177.64 | 177.95 | 173.47 | 175.76 | — |
| 2026-09-09 | 176.18 | 181.27 | 175.45 | 177.92 | — |
| 2026-09-08 | 183.61 | 183.73 | 177.19 | 177.34 | — |
| 2026-09-04 | 182.15 | 186.39 | 182.15 | 185.22 | — |
| 2026-09-02 | 181.79 | 186.49 | 180.73 | 182.99 | — |
| 2026-09-01 | 185.13 | 186.72 | 181.61 | 182.76 | — |
| 2026-08-31 | 185.94 | 187.9 | 184.35 | 186.52 | — |
| 2026-08-27 | 186.28 | 188.59 | 184.18 | 186.06 | — |
| 2026-08-26 | 186.14 | 189.02 | 185.9 | 188.38 | — |
| 2026-08-25 | 187.59 | 188.61 | 184.22 | 186.36 | — |
| 2026-08-24 | 189.53 | 190.81 | 186.43 | 188.24 | — |
| 2026-08-21 | 190.79 | 191.55 | 187.82 | 187.98 | — |
| 2026-08-20 | 192.61 | 193.56 | 189.19 | 190.33 | — |
| 2026-08-19 | 188.83 | 197.78 | 188.49 | 195.99 | — |
| 2026-08-18 | 192.01 | 193.49 | 187.36 | 187.5 | — |
| 2026-08-17 | 193.32 | 193.46 | 187.27 | 190.47 | — |
| 2026-08-14 | 201.69 | 201.69 | 194.47 | 194.84 | — |
| 2026-08-13 | 199.22 | 202.59 | 197.54 | 200.57 | — |
| 2026-08-12 | 200.62 | 201.88 | 196.27 | 199.41 | — |
| 2026-08-11 | 199.42 | 204.99 | 199.42 | 201.5 | — |
| 2026-08-10 | 204.28 | 204.32 | 198.51 | 199.98 | — |
| 2026-08-06 | 204.01 | 205.7 | 200.14 | 201.08 | — |
| 2026-08-05 | 202.6 | 206.97 | 201.68 | 206.63 | — |
| 2026-08-04 | 196.71 | 203.63 | 195.07 | 203.44 | — |
| 2026-08-03 | 190.59 | 195.73 | 188.3 | 195.58 | — |
| 2026-07-31 | 190.17 | 192.12 | 184.88 | 185.71 | — |
| 2026-07-30 | 190 | 190.8 | 184.51 | 190.68 | — |
| 2026-07-29 | 190.86 | 196.98 | 189.02 | 193.45 | — |
| 2026-07-28 | 186.61 | 192.81 | 185.88 | 192.16 | — |
| 2026-07-27 | 185.57 | 189.12 | 182.72 | 184.61 | — |
| 2026-07-24 | 186.41 | 186.41 | 178.52 | 183.77 | — |
| 2026-07-23 | 204 | 204.4 | 180.8 | 183.33 | — |
| 2026-07-22 | 196.72 | 200 | 194.24 | 196.19 | — |
| 2026-07-21 | 198.01 | 200.37 | 195.38 | 196.36 | — |
| 2026-07-20 | 200.84 | 202.1 | 194.08 | 201.03 | — |
| 2026-07-17 | 208.85 | 212.4 | 200.38 | 201.17 | — |
| 2026-07-16 | 202.7 | 209.23 | 202.7 | 207.92 | — |
| 2026-07-15 | 195.89 | 203.69 | 193.34 | 202.37 | — |
| 2026-07-14 | 210.82 | 213.18 | 207.27 | 210.07 | — |
| 2026-07-13 | 211.92 | 214.7 | 209.09 | 210.82 | — |
| 2026-07-10 | 209.84 | 213.19 | 209.38 | 210.44 | — |
| 2026-07-09 | 203.18 | 210.48 | 201.39 | 207.97 | — |
| 2026-07-08 | 206.17 | 206.9 | 202.41 | 204.2 | — |
| 2026-07-07 | 215.55 | 217.79 | 208.79 | 209.62 | — |
| 2026-07-06 | 220.51 | 220.51 | 211.23 | 215.22 | — |
| 2026-07-02 | 215.93 | 221.02 | 215.48 | 219.47 | — |
| 2026-07-01 | 214.69 | 219.98 | 210.01 | 215.69 | — |
| 2026-06-30 | 211.62 | 216.3 | 210.24 | 214.9 | — |
| 2026-06-29 | 211.3 | 211.89 | 207.24 | 211.62 | — |
| 2026-06-26 | 207.6 | 213.35 | 207.52 | 211.61 | — |
| 2026-06-25 | 204.55 | 212.69 | 204.55 | 207.38 | — |
| 2026-06-24 | 194.98 | 206.12 | 194.98 | 205.36 | — |
| 2026-06-23 | 193.62 | 197.77 | 193.33 | 194.84 | — |
| 2026-06-22 | 197.55 | 198.03 | 194.05 | 195.61 | — |
| 2026-06-18 | 196.57 | 205.23 | 194.37 | 198.99 | — |
| 2026-06-17 | 199.08 | 204 | 192.48 | 194.34 | — |
| 2026-06-16 | 191.94 | 199.89 | 189.88 | 198.08 | — |
| 2026-06-15 | 196 | 198.52 | 190.22 | 191.03 | — |
| 2026-06-12 | 191.93 | 197.21 | 190.98 | 195 | — |
| 2026-06-11 | 190.35 | 193.87 | 186.31 | 192.34 | — |
| 2026-06-10 | 192.67 | 196.46 | 189.07 | 189.89 | — |
| 2026-06-09 | 180.5 | 194.78 | 180.01 | 192.42 | — |
| 2026-06-05 | 183.47 | 188.53 | 183.46 | 185.52 | — |
| 2026-06-04 | 184.45 | 187.83 | 181.31 | 183.22 | — |
| 2026-06-03 | 180.35 | 182.13 | 176.8 | 180.69 | — |
| 2026-06-02 | 181.16 | 181.16 | 177.45 | 179.6 | — |
| 2026-06-01 | 181.1 | 184.52 | 178.42 | 182.07 | — |
| 2026-05-29 | 183.29 | 185.69 | 181.22 | 181.4 | — |
| 2026-05-28 | 182.3 | 185.27 | 180.72 | 184.7 | — |
| 2026-05-27 | 184.4 | 190 | 183.54 | 184.41 | — |
| 2026-05-22 | 181.54 | 186.9 | 180.69 | 184.64 | — |
| 2026-05-21 | 180.89 | 181.71 | 177.27 | 181.69 | — |
| 2026-05-20 | 177.82 | 182.3 | 175.01 | 181.83 | — |
| 2026-05-19 | 181.47 | 181.99 | 177.65 | 178.54 | — |
| 2026-05-18 | 175.34 | 181.84 | 172.68 | 181.39 | — |
| 2026-05-15 | 177.9 | 178.26 | 172.7 | 175.35 | — |
| 2026-05-14 | 175.37 | 177.32 | 173.62 | 175.24 | — |
| 2026-05-13 | 182.41 | 183.68 | 175.01 | 175.37 | — |
| 2026-05-12 | 184.9 | 186.08 | 181.12 | 182.33 | — |
| 2026-05-11 | 188.47 | 188.76 | 184.6 | 184.77 | — |
| 2026-05-08 | 190.44 | 192.28 | 184.84 | 187.77 | — |
| 2026-05-07 | 190 | 195.9 | 190 | 190.44 | — |
| 2026-05-06 | 191.3 | 195.06 | 187.9 | 188.09 | — |
| 2026-05-05 | 197.2 | 198.04 | 186.94 | 187.04 | — |
| 2026-05-04 | 205.41 | 207.63 | 202.74 | 203.23 | — |
| 2026-05-01 | 213.57 | 213.57 | 207.58 | 208.09 | — |
| 2026-04-30 | 213.8 | 217.9 | 212.25 | 213.32 | — |
| 2026-04-29 | 215.7 | 215.82 | 208.51 | 209.61 | — |
| 2026-04-28 | 225.01 | 225.97 | 214.98 | 216.28 | — |
| 2026-04-27 | 232.01 | 232.01 | 224.93 | 225.28 | — |
| 2026-04-24 | 229.02 | 234.86 | 226.7 | 232.55 | — |
| 2026-04-23 | 242.15 | 249.04 | 227.6 | 228.68 | — |
| 2026-04-22 | 234.85 | 235.39 | 231.52 | 234.22 | — |
| 2026-04-21 | 233.6 | 236.1 | 231.32 | 233.13 | — |
| 2026-04-20 | 226 | 232.66 | 224.5 | 232.09 | — |
| 2026-04-17 | 228.44 | 235.12 | 227.32 | 227.62 | — |
| 2026-04-16 | 226.8 | 229.78 | 225.08 | 225.64 | — |
| 2026-04-15 | 219.9 | 228.27 | 218.95 | 226.59 | — |
| 2026-04-14 | 217.33 | 220.46 | 216.6 | 217.98 | — |
| 2026-04-13 | 212.69 | 217.92 | 212.11 | 217.33 | — |