Pool Corp (POOL)
377.50
+4.41
(+1.18%)
USD |
NASDAQ |
May 14, 16:00
377.50
0.00 (0.00%)
After-Hours: 20:00
Pool Price: 377.50 for May 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 13, 2024 | 377.76 | 378.62 | 372.05 | 373.09 | 226688.0 |
| May 10, 2024 | 372.30 | 377.26 | 370.06 | 374.21 | 255845.0 |
| May 09, 2024 | 365.43 | 373.46 | 364.54 | 373.00 | 210079.0 |
| May 08, 2024 | 369.67 | 370.12 | 361.63 | 365.82 | 272091.0 |
| May 07, 2024 | 372.57 | 377.12 | 372.00 | 372.68 | 309607.0 |
| May 06, 2024 | 367.15 | 371.24 | 363.88 | 370.77 | 340312.0 |
| May 03, 2024 | 366.59 | 371.31 | 364.27 | 364.65 | 430034.0 |
| May 02, 2024 | 365.41 | 368.00 | 357.60 | 360.11 | 368811.0 |
| May 01, 2024 | 362.53 | 367.29 | 354.51 | 359.50 | 397536.0 |
| Apr 30, 2024 | 368.30 | 368.32 | 360.93 | 362.53 | 453294.0 |
| Apr 29, 2024 | 371.83 | 372.56 | 364.53 | 369.61 | 379598.0 |
| Apr 26, 2024 | 366.08 | 377.61 | 364.42 | 371.17 | 437342.0 |
| Apr 25, 2024 | 367.62 | 380.22 | 358.43 | 370.00 | 1.066M |
| Apr 24, 2024 | 371.83 | 378.72 | 371.83 | 377.39 | 550354.0 |
| Apr 23, 2024 | 368.13 | 379.16 | 366.38 | 374.99 | 503441.0 |
| Apr 22, 2024 | 363.82 | 368.89 | 361.57 | 365.88 | 299933.0 |
| Apr 19, 2024 | 362.91 | 365.64 | 360.94 | 361.13 | 329057.0 |
| Apr 18, 2024 | 365.16 | 369.36 | 362.67 | 362.91 | 235511.0 |
| Apr 17, 2024 | 374.41 | 375.99 | 363.91 | 364.15 | 322693.0 |
| Apr 16, 2024 | 373.03 | 374.74 | 368.00 | 369.98 | 375089.0 |
| Apr 15, 2024 | 382.77 | 385.12 | 372.49 | 373.60 | 259530.0 |
| Apr 12, 2024 | 375.98 | 380.54 | 373.64 | 380.20 | 398938.0 |
| Apr 11, 2024 | 379.95 | 385.66 | 378.26 | 379.14 | 445063.0 |
| Apr 10, 2024 | 388.96 | 389.82 | 381.11 | 381.35 | 479593.0 |
| Apr 09, 2024 | 397.95 | 402.45 | 396.85 | 400.08 | 280129.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
167.78
Minimum
Mar 20 2020
577.85
Maximum
Nov 18 2021
344.27
Average
350.28
Median
Jun 22 2023
Price Benchmarks
| Beacon Roofing Supply Inc | 95.91 |
| TX Rail Products Inc | 0.0799 |
| SiteOne Landscape Supply Inc | 158.32 |
| DXP Enterprises Inc | 50.80 |
| Distribution Solutions Group Inc | 34.96 |
Price Related Metrics
| PE Ratio | 29.54 |
| PS Ratio | 2.686 |
| Price to Book Value | 10.75 |
| Price to Free Cash Flow | 16.86 |
| Earnings Yield | 3.39% |
| Market Cap | 14.47B |
| Operating PE Ratio | 20.65 |
| Normalized PE Ratio | 29.54 |