Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	57.14	57.57	57.14	57.57	57.57	-0.48%	6
Sep 3, 2025	56.31	57.85	55.88	57.85	57.85	4.46%	40
Sep 2, 2025	55.01	55.60	54.55	55.38	55.38	-2.03%	241
Aug 29, 2025	56.26	57.04	56.17	56.53	55.86	1.57%	512
Aug 28, 2025	58.17	58.17	55.64	55.65	54.99	-1.13%	575
Aug 27, 2025	55.99	57.04	55.99	56.29	55.62	-1.61%	2
Aug 26, 2025	57.98	57.98	57.02	57.21	56.53	0.77%	450
Aug 25, 2025	57.20	57.55	56.77	56.77	56.10	-1.88%	22
Aug 22, 2025	53.69	58.54	53.69	57.86	57.17	6.88%	562
Aug 21, 2025	54.19	55.04	53.37	54.13	53.49	-2.52%	142
Aug 20, 2025	56.54	56.65	55.53	55.53	54.87	-2.90%	198
Aug 19, 2025	57.03	57.77	56.96	57.19	56.51	1.51%	53
Aug 18, 2025	57.92	57.92	55.94	56.34	55.68	-2.67%	287
Aug 15, 2025	58.56	59.26	57.89	57.89	57.20	-0.40%	7
Aug 14, 2025	59.49	59.50	57.51	58.13	57.44	-1.47%	554
Aug 13, 2025	55.78	59.11	55.64	58.99	58.29	6.73%	1,818
Aug 12, 2025	52.51	55.37	52.51	55.27	54.62	8.25%	84
Aug 11, 2025	51.69	52.49	51.06	51.06	50.46	-1.43%	10
Aug 8, 2025	52.36	52.36	51.54	51.80	51.19	-0.13%	6
Aug 7, 2025	53.50	53.50	51.74	51.87	51.25	-1.47%	193
Aug 6, 2025	53.05	53.25	52.29	52.64	52.01	-0.08%	15
Aug 5, 2025	51.34	52.96	50.72	52.68	52.06	5.31%	299
Aug 4, 2025	50.00	50.15	49.98	50.03	49.43	1.20%	72
Aug 1, 2025	52.00	52.59	49.35	49.43	48.85	-7.40%	81
Jul 31, 2025	52.99	53.84	52.48	53.38	52.75	-1.98%	180
Jul 30, 2025	58.65	58.92	54.29	54.46	53.81	-3.47%	1,842
Jul 29, 2025	56.42	61.21	54.60	56.42	55.75	15.37%	10,592
Jul 28, 2025	50.20	50.28	48.91	48.91	48.33	-1.21%	913
Jul 25, 2025	51.28	51.28	49.34	49.51	48.92	-2.41%	72
Jul 24, 2025	53.40	53.40	50.73	50.73	50.13	-4.81%	263
Jul 23, 2025	53.26	53.70	52.79	53.29	52.66	3.64%	1,026
Jul 22, 2025	49.23	51.42	49.23	51.42	50.81	8.35%	1,269
Jul 21, 2025	47.26	48.42	47.26	47.46	46.89	1.53%	648
Jul 18, 2025	47.48	47.48	46.74	46.74	46.19	-0.26%	38
Jul 17, 2025	46.86	46.86	46.86	46.86	46.31	-0.23%	34
Jul 16, 2025	46.64	47.59	46.28	46.97	46.41	-2.33%	6,560
Jul 15, 2025	48.47	48.47	48.06	48.09	47.52	-2.34%	13
Jul 14, 2025	49.86	49.86	49.08	49.24	48.66	0.90%	313
Jul 11, 2025	49.13	49.13	48.80	48.80	48.22	-2.16%	64
Jul 10, 2025	47.89	50.25	47.89	49.88	49.28	6.29%	197
Jul 9, 2025	47.45	47.45	46.92	46.92	46.37	-0.38%	74
Jul 8, 2025	46.24	47.57	46.24	47.10	46.55	4.26%	314
Jul 7, 2025	45.90	46.03	45.18	45.18	44.65	-2.50%	62
Jul 3, 2025	46.79	47.01	46.22	46.34	45.79	0.52%	393
Jul 2, 2025	45.11	46.27	44.84	46.10	45.55	3.24%	481
Jul 1, 2025	40.58	45.35	40.58	44.65	44.12	9.84%	6,486
Jun 30, 2025	40.75	40.91	40.65	40.65	40.17	-0.34%	326
Jun 27, 2025	40.51	40.95	40.51	40.79	40.31	1.52%	165
Jun 26, 2025	39.69	40.32	39.15	40.18	39.70	2.32%	14
Jun 25, 2025	39.99	39.99	39.27	39.27	38.81	-3.94%	183