Pool Corp (POOL) stock
POOLNasdaqWholesale-Misc Durable GoodsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 19/308% below fair value
$205.95+1.83 (+0.90%)
Close on Oct 30, 2026Market cap $7.48BP/E 18.9Yield 2.40%
Price history
Pool share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$205.95
+0.90% on the day
52-week range
$152.70 – $284.98
-27.7% from the high
Change over 52 weeks
-25.7%
From $277.20 on Oct 30, 2025
Average volume
800,809
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $206.00 | $209.27 | $204.01 | $205.95 | +0.90% | 733,426 |
| Oct 29, 2026 | $196.52 | $204.15 | $196.01 | $204.12 | +4.36% | 611,171 |
| Oct 28, 2026 | $192.48 | $195.87 | $190.66 | $195.59 | +0.35% | 784,521 |
| Oct 27, 2026 | $195.23 | $196.59 | $192.94 | $194.90 | -0.17% | 692,267 |
| Oct 26, 2026 | $195.05 | $199.58 | $193.92 | $195.23 | -1.93% | 932,268 |
| Oct 23, 2026 | $194.10 | $200.69 | $192.14 | $199.08 | +0.95% | 1,385,957 |
| Oct 22, 2026 | $175.30 | $197.36 | $175.30 | $197.21 | +14.36% | 2,195,181 |
| Oct 21, 2026 | $171.39 | $173.88 | $170.41 | $172.44 | +0.43% | 791,388 |
| Oct 20, 2026 | $168.23 | $173.52 | $167.72 | $171.71 | +2.17% | 539,995 |
| Oct 19, 2026 | $171.48 | $171.48 | $167.70 | $168.07 | -2.61% | 597,563 |
| Oct 16, 2026 | $170.06 | $173.17 | $168.75 | $172.57 | +2.04% | 1,021,537 |
| Oct 15, 2026 | $160.58 | $171.77 | $160.58 | $169.12 | +6.96% | 1,339,726 |
| Oct 14, 2026 | $159.45 | $159.83 | $155.16 | $158.12 | -1.54% | 597,227 |
| Oct 13, 2026 | $161.00 | $161.99 | $157.85 | $160.60 | +1.19% | 600,639 |
| Oct 12, 2026 | $159.76 | $160.48 | $158.14 | $158.71 | -0.52% | 521,321 |
| Oct 9, 2026 | $158.71 | $159.82 | $156.59 | $159.54 | +0.89% | 682,020 |
| Oct 8, 2026 | $153.38 | $158.63 | $152.70 | $158.14 | +2.60% | 1,051,880 |
| Oct 7, 2026 | $158.03 | $158.03 | $153.55 | $154.14 | -2.59% | 822,359 |
| Oct 6, 2026 | $160.00 | $162.17 | $157.75 | $158.24 | -0.69% | 755,241 |
| Oct 5, 2026 | $161.42 | $161.42 | $157.40 | $159.35 | -1.29% | 855,817 |
| Oct 2, 2026 | $162.75 | $163.99 | $159.79 | $161.42 | +0.47% | 632,330 |
| Oct 1, 2026 | $161.65 | $162.33 | $158.40 | $160.67 | -0.74% | 739,603 |
| Sep 30, 2026 | $164.06 | $164.62 | $161.34 | $161.87 | -0.40% | 690,076 |
| Sep 29, 2026 | $163.00 | $164.45 | $161.85 | $162.52 | -0.48% | 614,149 |
| Sep 28, 2026 | $164.37 | $164.50 | $160.51 | $163.31 | -0.97% | 723,627 |
| Sep 25, 2026 | $162.00 | $165.19 | $161.38 | $164.91 | +1.98% | 879,632 |
| Sep 24, 2026 | $167.17 | $167.82 | $160.38 | $161.71 | -2.94% | 1,382,250 |
| Sep 23, 2026 | $168.05 | $168.28 | $164.90 | $166.61 | -1.18% | 634,141 |
| Sep 22, 2026 | $169.91 | $171.29 | $167.56 | $168.60 | +0.40% | 789,738 |
| Sep 21, 2026 | $168.50 | $170.32 | $166.50 | $167.92 | -0.02% | 819,614 |
| Sep 18, 2026 | $167.24 | $168.66 | $165.63 | $167.96 | +0.18% | 2,181,275 |
| Sep 17, 2026 | $170.73 | $172.36 | $165.63 | $167.65 | -0.07% | 833,678 |
| Sep 16, 2026 | $167.83 | $172.89 | $167.02 | $167.76 | +0.54% | 762,652 |
| Sep 15, 2026 | $171.53 | $171.97 | $165.37 | $166.86 | -2.85% | 1,025,928 |
| Sep 14, 2026 | $173.21 | $175.03 | $171.17 | $171.76 | -0.74% | 760,236 |
| Sep 11, 2026 | $176.89 | $177.74 | $172.60 | $173.04 | -1.55% | 906,170 |
| Sep 10, 2026 | $177.91 | $177.95 | $173.47 | $175.76 | -1.21% | 709,038 |
| Sep 9, 2026 | $176.18 | $181.27 | $175.45 | $177.92 | +0.33% | 734,326 |
| Sep 8, 2026 | $183.69 | $183.73 | $177.19 | $177.34 | -4.25% | 563,405 |
| Sep 4, 2026 | $182.15 | $186.39 | $182.15 | $185.22 | +0.62% | 587,500 |
| Sep 3, 2026 | $183.19 | $185.16 | $181.05 | $184.07 | +0.59% | 828,849 |
| Sep 2, 2026 | $181.79 | $186.49 | $180.73 | $182.99 | +0.13% | 613,411 |
| Sep 1, 2026 | $185.13 | $186.72 | $181.56 | $182.76 | -2.02% | 945,046 |
| Aug 31, 2026 | $185.94 | $188.00 | $184.35 | $186.52 | -0.82% | 567,835 |
| Aug 28, 2026 | $185.79 | $188.74 | $184.66 | $188.07 | +1.08% | 545,113 |
| Aug 27, 2026 | $186.28 | $188.59 | $184.18 | $186.06 | -1.23% | 482,308 |
| Aug 26, 2026 | $186.14 | $189.02 | $185.90 | $188.38 | +1.08% | 437,888 |
| Aug 25, 2026 | $187.59 | $188.61 | $184.22 | $186.36 | -1.00% | 542,897 |
| Aug 24, 2026 | $189.53 | $190.81 | $186.43 | $188.24 | +0.14% | 554,255 |
| Aug 21, 2026 | $190.79 | $191.55 | $187.83 | $187.98 | -1.23% | 502,572 |
| Aug 20, 2026 | $192.61 | $193.56 | $189.19 | $190.33 | -2.89% | 404,246 |
| Aug 19, 2026 | $189.25 | $197.78 | $188.49 | $195.99 | +4.53% | 478,837 |
| Aug 18, 2026 | $192.01 | $193.49 | $187.36 | $187.50 | -1.56% | 557,469 |
| Aug 17, 2026 | $193.32 | $193.46 | $187.27 | $190.47 | -2.24% | 901,174 |
| Aug 14, 2026 | $201.69 | $201.69 | $194.47 | $194.84 | -2.86% | 503,771 |
| Aug 13, 2026 | $199.22 | $202.59 | $197.54 | $200.57 | +0.58% | 511,432 |
| Aug 12, 2026 | $200.62 | $201.88 | $196.12 | $199.41 | -1.04% | 599,418 |
| Aug 11, 2026 | $199.42 | $204.99 | $199.42 | $201.50 | +0.76% | 558,959 |
| Aug 10, 2026 | $204.28 | $204.32 | $198.51 | $199.98 | -3.07% | 768,847 |
| Aug 7, 2026 | $201.81 | $209.78 | $200.95 | $206.31 | +2.60% | 658,537 |
| Aug 6, 2026 | $204.01 | $205.70 | $200.14 | $201.08 | -2.69% | 578,851 |
| Aug 5, 2026 | $202.60 | $206.97 | $201.64 | $206.63 | +1.57% | 491,329 |
| Aug 4, 2026 | $196.71 | $203.63 | $195.07 | $203.44 | +4.02% | 616,502 |
| Aug 3, 2026 | $190.59 | $195.73 | $188.30 | $195.58 | +5.31% | 731,305 |
| Jul 31, 2026 | $190.17 | $192.12 | $184.88 | $185.71 | -2.61% | 1,007,497 |
| Jul 30, 2026 | $190.00 | $190.80 | $184.51 | $190.68 | -1.43% | 843,663 |
| Jul 29, 2026 | $190.86 | $197.00 | $188.50 | $193.45 | +0.67% | 1,040,093 |
| Jul 28, 2026 | $186.61 | $192.81 | $185.88 | $192.16 | +4.09% | 1,341,780 |
| Jul 27, 2026 | $185.57 | $189.12 | $182.72 | $184.61 | +0.46% | 957,674 |
| Jul 24, 2026 | $183.33 | $186.42 | $178.52 | $183.77 | +0.24% | 1,125,150 |
| Jul 23, 2026 | $203.74 | $204.40 | $180.81 | $183.33 | -6.55% | 2,056,129 |
| Jul 22, 2026 | $196.72 | $200.00 | $194.24 | $196.19 | -0.09% | 1,175,258 |
| Jul 21, 2026 | $198.80 | $200.37 | $195.38 | $196.36 | -2.32% | 897,105 |
| Jul 20, 2026 | $200.76 | $202.10 | $194.08 | $201.03 | -0.07% | 1,144,239 |
| Jul 17, 2026 | $208.85 | $212.41 | $200.38 | $201.17 | -3.25% | 607,593 |
| Jul 16, 2026 | $202.70 | $209.23 | $202.70 | $207.92 | +2.74% | 617,173 |
| Jul 15, 2026 | $195.89 | $203.73 | $193.34 | $202.37 | -3.67% | 1,193,566 |
| Jul 14, 2026 | $210.82 | $213.18 | $207.27 | $210.07 | -0.36% | 458,447 |
| Jul 13, 2026 | $211.92 | $214.70 | $209.08 | $210.82 | +0.18% | 611,382 |
| Jul 10, 2026 | $209.84 | $213.19 | $209.39 | $210.44 | +1.19% | 460,840 |
| Jul 9, 2026 | $203.18 | $210.48 | $201.39 | $207.97 | +1.85% | 605,273 |
| Jul 8, 2026 | $206.90 | $206.90 | $202.41 | $204.20 | -2.59% | 626,673 |
| Jul 7, 2026 | $215.55 | $217.94 | $208.79 | $209.62 | -2.60% | 619,370 |
| Jul 6, 2026 | $220.51 | $220.51 | $211.23 | $215.22 | -1.94% | 959,513 |
| Jul 2, 2026 | $215.93 | $221.02 | $215.48 | $219.47 | +1.75% | 585,263 |
| Jul 1, 2026 | $214.69 | $219.98 | $210.01 | $215.69 | +0.37% | 652,225 |
| Jun 30, 2026 | $211.62 | $216.30 | $210.24 | $214.90 | +1.55% | 738,024 |
| Jun 29, 2026 | $211.61 | $211.89 | $207.24 | $211.62 | +0.00% | 715,284 |
| Jun 26, 2026 | $207.60 | $213.35 | $207.53 | $211.61 | +2.04% | 1,224,065 |
| Jun 25, 2026 | $204.98 | $212.69 | $204.55 | $207.38 | +0.98% | 947,825 |
| Jun 24, 2026 | $194.98 | $206.28 | $194.98 | $205.36 | +5.40% | 877,890 |
| Jun 23, 2026 | $193.62 | $197.78 | $193.33 | $194.84 | -0.39% | 567,470 |
| Jun 22, 2026 | $197.55 | $198.03 | $194.05 | $195.61 | -1.70% | 821,257 |
| Jun 18, 2026 | $196.58 | $205.23 | $194.37 | $198.99 | +2.39% | 8,252,387 |
| Jun 17, 2026 | $198.08 | $204.00 | $192.48 | $194.34 | -1.89% | 1,020,394 |
| Jun 16, 2026 | $191.94 | $199.89 | $189.89 | $198.08 | +3.69% | 866,725 |
| Jun 15, 2026 | $196.00 | $198.53 | $190.22 | $191.03 | -2.04% | 993,615 |
| Jun 12, 2026 | $191.93 | $197.21 | $190.98 | $195.00 | +1.38% | 677,414 |
| Jun 11, 2026 | $190.35 | $193.87 | $186.31 | $192.34 | +1.29% | 1,030,211 |
| Jun 10, 2026 | $192.90 | $196.46 | $189.07 | $189.89 | -1.31% | 907,961 |
| Jun 9, 2026 | $180.50 | $194.78 | $179.87 | $192.42 | +6.34% | 1,587,637 |
| Jun 8, 2026 | $182.74 | $184.05 | $179.28 | $180.95 | -2.46% | 1,168,321 |
| Jun 5, 2026 | $183.46 | $188.53 | $183.46 | $185.52 | +1.26% | 1,308,914 |
| Jun 4, 2026 | $184.45 | $187.83 | $181.17 | $183.22 | +1.40% | 747,000 |
| Jun 3, 2026 | $181.06 | $182.13 | $176.80 | $180.69 | +0.61% | 747,195 |
| Jun 2, 2026 | $181.16 | $182.17 | $177.45 | $179.60 | -1.36% | 857,193 |
| Jun 1, 2026 | $181.12 | $184.52 | $178.40 | $182.07 | +0.37% | 882,506 |
| May 29, 2026 | $183.29 | $185.69 | $181.22 | $181.40 | -1.79% | 732,696 |
| May 28, 2026 | $182.57 | $185.27 | $180.72 | $184.70 | +0.16% | 586,090 |
| May 27, 2026 | $184.40 | $190.00 | $183.54 | $184.41 | +1.13% | 735,961 |
| May 26, 2026 | $184.55 | $185.59 | $181.26 | $182.35 | -1.24% | 667,519 |
| May 22, 2026 | $181.54 | $186.90 | $180.69 | $184.64 | +1.62% | 552,510 |
| May 21, 2026 | $180.89 | $181.71 | $177.27 | $181.69 | -0.08% | 705,399 |
| May 20, 2026 | $177.82 | $182.30 | $175.01 | $181.83 | +1.84% | 744,168 |
| May 19, 2026 | $181.47 | $181.99 | $177.54 | $178.54 | -1.57% | 949,870 |
| May 18, 2026 | $175.34 | $181.84 | $172.68 | $181.39 | +3.44% | 1,275,791 |
| May 15, 2026 | $177.43 | $178.26 | $172.70 | $175.35 | +0.06% | 1,042,836 |
| May 14, 2026 | $174.85 | $177.32 | $173.62 | $175.24 | -0.07% | 901,183 |
| May 13, 2026 | $182.41 | $183.68 | $175.01 | $175.37 | -3.82% | 1,112,111 |
| May 12, 2026 | $184.90 | $186.08 | $181.10 | $182.33 | -1.32% | 900,988 |
| May 11, 2026 | $188.47 | $188.76 | $184.60 | $184.77 | -1.60% | 995,432 |
| May 8, 2026 | $190.44 | $192.28 | $184.50 | $187.77 | -1.40% | 827,378 |
| May 7, 2026 | $190.00 | $195.90 | $189.96 | $190.44 | +1.25% | 1,574,586 |
| May 6, 2026 | $191.30 | $195.06 | $187.90 | $188.09 | +0.56% | 1,136,096 |
| May 5, 2026 | $197.52 | $198.31 | $186.94 | $187.04 | -7.97% | 2,309,481 |
| May 4, 2026 | $205.41 | $207.63 | $202.71 | $203.23 | -2.34% | 537,427 |
| May 1, 2026 | $213.57 | $213.57 | $207.56 | $208.09 | -2.45% | 467,010 |
| Apr 30, 2026 | $213.80 | $217.90 | $212.25 | $213.32 | +1.77% | 651,276 |
| Apr 29, 2026 | $215.72 | $215.82 | $208.51 | $209.61 | -3.08% | 708,803 |
| Apr 28, 2026 | $225.48 | $225.97 | $214.98 | $216.28 | -4.00% | 978,848 |
| Apr 27, 2026 | $230.83 | $232.01 | $224.93 | $225.28 | -3.13% | 835,276 |
| Apr 24, 2026 | $229.02 | $234.86 | $226.70 | $232.55 | +1.69% | 1,018,523 |
| Apr 23, 2026 | $242.15 | $249.04 | $227.60 | $228.68 | -2.37% | 1,216,154 |
| Apr 22, 2026 | $234.85 | $235.43 | $231.52 | $234.22 | +0.47% | 1,091,044 |
| Apr 21, 2026 | $233.60 | $236.10 | $231.32 | $233.13 | +0.45% | 784,203 |
| Apr 20, 2026 | $226.00 | $232.67 | $224.50 | $232.09 | +1.96% | 485,132 |
| Apr 17, 2026 | $228.44 | $235.13 | $227.32 | $227.62 | +0.88% | 861,214 |
| Apr 16, 2026 | $226.80 | $229.78 | $225.08 | $225.64 | -0.42% | 779,467 |
| Apr 15, 2026 | $219.77 | $228.27 | $218.95 | $226.59 | +3.95% | 995,428 |
| Apr 14, 2026 | $217.33 | $220.46 | $216.60 | $217.98 | +0.30% | 429,199 |
| Apr 13, 2026 | $212.69 | $217.92 | $212.11 | $217.33 | +1.13% | 567,465 |
| Apr 10, 2026 | $214.56 | $215.90 | $211.70 | $214.91 | +0.66% | 472,789 |
| Apr 9, 2026 | $208.33 | $214.35 | $207.24 | $213.51 | +1.94% | 478,445 |
| Apr 8, 2026 | $208.63 | $211.44 | $207.97 | $209.45 | +3.96% | 613,647 |
| Apr 7, 2026 | $203.73 | $204.46 | $200.66 | $201.48 | -1.57% | 468,036 |
| Apr 6, 2026 | $201.67 | $204.85 | $199.62 | $204.69 | +0.87% | 430,037 |
| Apr 2, 2026 | $199.02 | $203.45 | $195.49 | $202.93 | +1.42% | 606,019 |
| Apr 1, 2026 | $202.48 | $203.83 | $199.92 | $200.08 | -1.11% | 738,320 |
| Mar 31, 2026 | $202.95 | $207.55 | $200.52 | $202.33 | +0.92% | 737,855 |
| Mar 30, 2026 | $200.01 | $203.79 | $197.14 | $200.49 | +0.88% | 801,946 |
| Mar 27, 2026 | $199.95 | $203.48 | $197.13 | $198.74 | -1.14% | 660,179 |
| Mar 26, 2026 | $201.26 | $204.88 | $198.80 | $201.04 | -0.56% | 734,040 |
| Mar 25, 2026 | $205.00 | $207.50 | $200.00 | $202.17 | -0.53% | 598,041 |
| Mar 24, 2026 | $202.45 | $205.15 | $198.93 | $203.24 | -0.98% | 617,615 |
| Mar 23, 2026 | $203.84 | $206.34 | $202.52 | $205.26 | +2.46% | 1,054,184 |
| Mar 20, 2026 | $203.65 | $204.12 | $197.68 | $200.34 | -1.97% | 1,380,940 |
| Mar 19, 2026 | $204.01 | $205.72 | $200.99 | $204.36 | -0.69% | 631,486 |
| Mar 18, 2026 | $210.55 | $211.26 | $205.68 | $205.77 | -2.36% | 644,269 |
| Mar 17, 2026 | $210.53 | $212.00 | $207.12 | $210.74 | +0.94% | 644,084 |
| Mar 16, 2026 | $206.81 | $210.17 | $206.48 | $208.78 | +1.04% | 721,912 |
| Mar 13, 2026 | $206.01 | $207.03 | $204.00 | $206.64 | +1.23% | 623,006 |
| Mar 12, 2026 | $208.06 | $210.76 | $203.80 | $204.12 | -3.21% | 674,332 |
| Mar 11, 2026 | $209.76 | $211.60 | $207.16 | $210.88 | +0.96% | 568,060 |
| Mar 10, 2026 | $214.66 | $216.02 | $208.00 | $208.88 | -2.63% | 764,749 |
| Mar 9, 2026 | $210.70 | $215.59 | $204.16 | $214.52 | +0.40% | 1,012,010 |
| Mar 6, 2026 | $215.80 | $216.41 | $211.19 | $213.66 | -1.95% | 592,456 |
| Mar 5, 2026 | $220.37 | $226.35 | $217.44 | $217.92 | -1.08% | 681,396 |
| Mar 4, 2026 | $221.35 | $222.00 | $217.03 | $220.31 | -0.41% | 686,114 |
| Mar 3, 2026 | $214.85 | $223.40 | $214.17 | $221.22 | -0.35% | 605,260 |
| Mar 2, 2026 | $222.40 | $222.94 | $215.00 | $222.00 | -2.28% | 881,850 |
| Feb 27, 2026 | $221.75 | $227.80 | $219.77 | $227.18 | +1.73% | 817,132 |
| Feb 26, 2026 | $219.25 | $223.97 | $217.23 | $223.31 | +3.99% | 858,671 |
| Feb 25, 2026 | $216.85 | $217.55 | $210.67 | $214.75 | -1.16% | 935,608 |
| Feb 24, 2026 | $219.61 | $223.95 | $217.11 | $217.26 | -0.57% | 962,560 |
| Feb 23, 2026 | $220.83 | $221.66 | $213.26 | $218.50 | -1.41% | 1,181,088 |
| Feb 20, 2026 | $218.02 | $222.49 | $211.56 | $221.62 | +1.49% | 1,686,800 |
| Feb 19, 2026 | $228.00 | $232.00 | $216.32 | $218.36 | -14.48% | 3,583,393 |
| Feb 18, 2026 | $253.82 | $258.36 | $250.50 | $255.33 | -0.05% | 732,363 |
| Feb 17, 2026 | $264.27 | $265.68 | $253.29 | $255.46 | -3.90% | 763,144 |
| Feb 13, 2026 | $269.74 | $272.53 | $265.23 | $265.83 | -1.38% | 603,964 |
| Feb 12, 2026 | $272.17 | $278.17 | $269.54 | $269.56 | -0.71% | 639,672 |
| Feb 11, 2026 | $267.59 | $272.24 | $265.00 | $271.48 | +1.55% | 835,264 |
| Feb 10, 2026 | $264.79 | $270.21 | $263.37 | $267.33 | +1.81% | 604,059 |
| Feb 9, 2026 | $264.39 | $265.44 | $260.55 | $262.57 | -1.35% | 635,535 |
| Feb 6, 2026 | $257.15 | $267.17 | $256.18 | $266.16 | +3.35% | 1,026,692 |
| Feb 5, 2026 | $260.53 | $261.87 | $255.89 | $257.54 | -1.11% | 511,331 |
| Feb 4, 2026 | $254.25 | $261.88 | $252.99 | $260.42 | +2.95% | 1,348,518 |
| Feb 3, 2026 | $253.70 | $262.27 | $251.71 | $252.95 | -0.26% | 852,798 |
| Feb 2, 2026 | $252.40 | $255.25 | $250.71 | $253.60 | -0.19% | 696,735 |
| Jan 30, 2026 | $253.94 | $256.04 | $250.06 | $254.09 | -0.51% | 512,447 |
| Jan 29, 2026 | $259.24 | $261.59 | $252.70 | $255.38 | -1.20% | 855,363 |
| Jan 28, 2026 | $263.68 | $265.55 | $257.66 | $258.48 | -2.26% | 780,316 |
| Jan 27, 2026 | $264.19 | $265.58 | $261.66 | $264.46 | -0.62% | 582,468 |
| Jan 26, 2026 | $266.54 | $266.76 | $262.79 | $266.10 | +0.41% | 608,211 |
| Jan 23, 2026 | $266.13 | $266.74 | $263.22 | $265.02 | -0.67% | 576,992 |
| Jan 22, 2026 | $267.32 | $269.96 | $265.86 | $266.82 | +0.03% | 521,690 |
| Jan 21, 2026 | $262.55 | $268.27 | $260.00 | $266.74 | +2.32% | 587,058 |
| Jan 20, 2026 | $262.24 | $263.90 | $258.50 | $260.69 | -2.72% | 1,016,565 |
| Jan 16, 2026 | $266.36 | $268.57 | $264.08 | $267.99 | +0.14% | 695,480 |
| Jan 15, 2026 | $265.12 | $268.72 | $263.32 | $267.61 | +0.86% | 587,958 |
| Jan 14, 2026 | $261.63 | $268.15 | $260.99 | $265.34 | +1.28% | 927,315 |
| Jan 13, 2026 | $257.82 | $262.40 | $256.45 | $261.98 | +1.36% | 892,690 |
| Jan 12, 2026 | $256.78 | $260.38 | $254.76 | $258.46 | +2.45% | 1,503,641 |
| Jan 9, 2026 | $245.00 | $253.04 | $242.34 | $252.28 | +3.90% | 1,050,486 |
| Jan 8, 2026 | $235.56 | $245.30 | $234.28 | $242.80 | +2.44% | 940,603 |
| Jan 7, 2026 | $239.78 | $241.00 | $235.04 | $237.01 | -0.99% | 678,682 |
| Jan 6, 2026 | $237.27 | $240.98 | $234.26 | $239.38 | +1.32% | 764,915 |
| Jan 5, 2026 | $229.51 | $238.98 | $228.95 | $236.25 | +2.85% | 1,044,582 |
| Jan 2, 2026 | $228.12 | $230.65 | $226.10 | $229.71 | +0.42% | 605,877 |
| Dec 31, 2025 | $230.28 | $231.14 | $228.75 | $228.75 | -1.00% | 436,461 |
| Dec 30, 2025 | $228.33 | $232.60 | $227.40 | $231.07 | +0.76% | 789,312 |
| Dec 29, 2025 | $231.17 | $232.30 | $228.19 | $229.33 | -1.36% | 733,968 |
| Dec 26, 2025 | $231.00 | $233.80 | $230.77 | $232.49 | +0.54% | 431,098 |
| Dec 24, 2025 | $230.35 | $233.03 | $228.51 | $231.24 | +0.30% | 407,578 |
| Dec 23, 2025 | $233.44 | $234.31 | $229.90 | $230.55 | -0.75% | 675,954 |
| Dec 22, 2025 | $231.68 | $234.00 | $231.06 | $232.30 | +0.12% | 665,472 |
| Dec 19, 2025 | $236.25 | $236.25 | $231.57 | $232.01 | -1.84% | 1,100,687 |
| Dec 18, 2025 | $237.56 | $241.26 | $233.71 | $236.36 | +0.03% | 914,164 |
| Dec 17, 2025 | $236.00 | $238.73 | $234.37 | $236.28 | -0.16% | 538,817 |
| Dec 16, 2025 | $238.57 | $239.60 | $234.37 | $236.67 | -0.70% | 545,750 |
| Dec 15, 2025 | $242.37 | $244.00 | $236.77 | $238.34 | -0.80% | 661,078 |
| Dec 12, 2025 | $241.69 | $245.22 | $239.40 | $240.27 | -0.01% | 486,318 |
| Dec 11, 2025 | $241.50 | $246.13 | $239.93 | $240.29 | -0.12% | 578,902 |
| Dec 10, 2025 | $234.11 | $241.61 | $233.48 | $240.58 | +3.12% | 690,212 |
| Dec 9, 2025 | $236.12 | $237.34 | $232.83 | $233.31 | -1.52% | 726,558 |
| Dec 8, 2025 | $240.44 | $240.44 | $234.70 | $236.92 | -1.09% | 538,928 |
| Dec 5, 2025 | $241.16 | $243.56 | $238.53 | $239.52 | -0.99% | 677,505 |
| Dec 4, 2025 | $246.37 | $248.05 | $240.83 | $241.92 | -1.65% | 519,416 |
| Dec 3, 2025 | $246.13 | $251.73 | $245.48 | $245.98 | +0.51% | 524,721 |
| Dec 2, 2025 | $244.50 | $247.34 | $241.26 | $244.73 | +0.56% | 709,105 |
| Dec 1, 2025 | $240.51 | $248.39 | $240.31 | $243.37 | -0.09% | 594,891 |
| Nov 28, 2025 | $246.31 | $246.40 | $243.34 | $243.60 | -0.27% | 202,856 |
| Nov 26, 2025 | $242.99 | $246.39 | $241.71 | $244.27 | +0.16% | 477,728 |
| Nov 25, 2025 | $238.82 | $246.12 | $238.51 | $243.89 | +3.03% | 813,805 |
| Nov 24, 2025 | $238.88 | $240.31 | $235.17 | $236.71 | -1.36% | 3,865,571 |
| Nov 21, 2025 | $232.34 | $243.42 | $229.81 | $239.98 | +4.24% | 914,309 |
| Nov 20, 2025 | $235.05 | $237.17 | $229.63 | $230.21 | -1.57% | 812,480 |
| Nov 19, 2025 | $240.24 | $241.83 | $231.53 | $233.88 | -2.65% | 939,980 |
| Nov 18, 2025 | $235.01 | $241.81 | $233.06 | $240.24 | +1.01% | 990,775 |
| Nov 17, 2025 | $242.83 | $244.99 | $237.25 | $237.84 | -1.85% | 796,322 |
| Nov 14, 2025 | $244.94 | $246.78 | $241.90 | $242.32 | -1.47% | 658,838 |
| Nov 13, 2025 | $248.87 | $252.64 | $244.63 | $245.93 | -1.84% | 1,210,730 |
| Nov 12, 2025 | $253.71 | $255.66 | $249.39 | $250.54 | -1.48% | 665,204 |
| Nov 11, 2025 | $250.87 | $255.23 | $248.17 | $254.31 | +2.19% | 700,144 |
| Nov 10, 2025 | $251.85 | $252.10 | $247.56 | $248.86 | -1.25% | 692,210 |
| Nov 7, 2025 | $247.94 | $252.81 | $245.25 | $252.01 | +1.47% | 1,065,753 |
| Nov 6, 2025 | $253.02 | $254.02 | $242.10 | $248.37 | -1.84% | 1,721,945 |
| Nov 5, 2025 | $257.36 | $257.39 | $250.85 | $253.03 | -1.93% | 1,399,945 |
| Nov 4, 2025 | $259.37 | $259.48 | $254.83 | $258.00 | -0.57% | 840,975 |
| Nov 3, 2025 | $267.10 | $267.51 | $258.63 | $259.48 | -2.84% | 856,554 |
| Oct 31, 2025 | $277.05 | $277.05 | $266.00 | $267.06 | -3.66% | 1,342,660 |
| Oct 30, 2025 | $282.97 | $284.98 | $276.50 | $277.20 | -2.24% | 632,009 |
| Oct 29, 2025 | $286.51 | $290.02 | $282.62 | $283.55 | -1.18% | 838,299 |
| Oct 28, 2025 | $291.44 | $293.27 | $286.52 | $286.95 | -2.25% | 498,442 |
| Oct 27, 2025 | $295.85 | $297.50 | $289.73 | $293.56 | -0.06% | 576,517 |
| Oct 24, 2025 | $300.45 | $301.69 | $292.74 | $293.75 | -2.18% | 759,253 |
| Oct 23, 2025 | $297.55 | $303.40 | $290.23 | $300.31 | +0.91% | 1,120,337 |
| Oct 22, 2025 | $300.78 | $303.69 | $296.34 | $297.59 | -1.67% | 981,632 |
| Oct 21, 2025 | $294.95 | $305.63 | $293.60 | $302.63 | +2.91% | 797,842 |
| Oct 20, 2025 | $290.73 | $297.15 | $290.58 | $294.07 | – | 599,783 |
Seasonality
POOL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -0.6% | -1.7% | 2.2% | 1.0% | 2.4% | 3.1% | -0.2% | -1.2% | 1.9% | 4.2% | -0.2% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 11.1% | -10.6% | -10.4% | 5.4% | -14.3% | 18.5% | -13.6% | 1.1% | -13.2% | 27.2% | ||
| 2025 | 1.0% | 0.8% | -7.9% | -7.9% | 3.0% | -3.0% | 5.7% | 1.2% | -0.2% | -13.9% | -8.3% | -6.1% |
| 2024 | -6.9% | 7.2% | 1.6% | -10.2% | 0.6% | -15.5% | 21.7% | -5.7% | 7.2% | -4.0% | 4.6% | -9.6% |
| 2023 | 27.5% | -7.5% | -3.8% | 2.6% | -9.7% | 18.5% | 2.7% | -4.7% | -2.6% | -11.3% | 10.4% | 14.8% |
| 2022 | -15.9% | -3.7% | -7.6% | -4.2% | -1.4% | -11.9% | 1.8% | -4.9% | -6.2% | -4.4% | 8.6% | -8.2% |
| 2021 | -4.9% | -5.5% | 3.3% | 22.4% | 3.5% | 5.1% | 4.2% | 3.6% | -12.1% | 18.6% | 7.7% | 2.1% |
| 2020 | 3.3% | -3.8% | -6.5% | 7.6% | 27.4% | 1.1% | 16.5% | 3.7% | 2.0% | 4.6% | -0.9% | 7.6% |
| 2019 | 0.8% | 6.4% | 3.7% | 11.4% | -1.9% | 6.2% | -0.9% | 4.0% | 2.7% | 2.8% | -0.2% | 2.9% |
| 2018 | 4.3% | 2.1% | 6.2% | -5.1% | 3.3% | 6.0% | 1.2% | 7.5% | 1.6% | -12.7% | 11.8% | -8.5% |
| 2017 | 1.2% | 8.7% | 4.3% | 0.2% | -0.1% | -1.3% | -8.0% | -7.5% | 8.5% | 11.7% | 4.3% | 3.2% |