Polaris Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	24.10	24.10	24.10	24.10	24.10	-9.91%	995,985
Mar 12, 2026	26.75	26.75	26.75	26.75	26.75	-9.93%	2,188,650
Mar 11, 2026	29.50	29.85	29.25	29.70	29.70	2.77%	1,029,602
Mar 10, 2026	29.50	29.50	28.40	28.90	28.90	-0.17%	1,051,265
Mar 9, 2026	28.55	29.45	27.70	28.95	28.95	-5.39%	1,493,471
Mar 6, 2026	30.00	30.90	29.95	30.60	30.60	0.99%	508,028
Mar 5, 2026	29.95	30.70	29.95	30.30	30.30	2.54%	720,148
Mar 4, 2026	31.30	31.35	29.55	29.55	29.55	-6.04%	1,774,139
Mar 3, 2026	31.80	32.10	31.35	31.45	31.45	-1.56%	968,955
Mar 2, 2026	32.95	33.80	31.85	31.95	31.95	-4.05%	1,665,273
Feb 26, 2026	33.75	34.20	33.00	33.30	33.30	0.91%	1,731,116
Feb 25, 2026	35.70	35.70	32.95	33.00	33.00	-7.56%	3,285,170
Feb 24, 2026	32.85	35.95	32.85	35.70	35.70	8.68%	4,410,300
Feb 23, 2026	30.50	32.85	30.45	32.85	32.85	9.87%	3,374,540
Feb 11, 2026	29.90	30.20	29.45	29.90	29.90	2.22%	902,575
Feb 10, 2026	29.50	29.50	28.75	29.25	29.25	0.34%	826,398
Feb 9, 2026	30.30	30.30	29.10	29.15	29.15	-2.83%	1,758,682
Feb 6, 2026	31.10	31.10	30.00	30.00	30.00	-3.54%	1,466,532
Feb 5, 2026	31.30	32.60	31.00	31.10	31.10	-1.11%	1,628,785
Feb 4, 2026	30.05	31.45	30.05	31.45	31.45	3.45%	1,029,079
Feb 3, 2026	30.85	31.25	30.00	30.40	30.40	-0.82%	1,301,092
Feb 2, 2026	30.55	31.45	30.55	30.65	30.65	-1.13%	1,037,877
Jan 30, 2026	31.40	31.60	30.60	31.00	31.00	-1.27%	1,533,794
Jan 29, 2026	31.20	31.95	30.80	31.40	31.40	1.62%	1,401,248
Jan 28, 2026	32.00	32.40	30.85	30.90	30.90	-2.06%	1,656,770
Jan 27, 2026	31.10	31.95	30.90	31.55	31.55	1.45%	1,334,370
Jan 26, 2026	30.95	31.60	30.70	31.10	31.10	-1.27%	978,090
Jan 23, 2026	30.50	31.75	30.50	31.50	31.50	1.94%	971,939
Jan 22, 2026	30.55	31.00	30.45	30.90	30.90	1.15%	792,997
Jan 21, 2026	31.45	31.45	30.35	30.55	30.55	-3.02%	1,423,543
Jan 20, 2026	32.45	32.50	31.35	31.50	31.50	-1.72%	1,019,017
Jan 19, 2026	32.75	33.10	32.05	32.05	32.05	-1.99%	1,143,906
Jan 16, 2026	33.10	33.60	32.70	32.70	32.70	-1.21%	1,675,266
Jan 15, 2026	33.00	33.10	32.20	33.10	33.10	0.46%	1,162,837
Jan 14, 2026	31.55	33.95	31.55	32.95	32.95	4.77%	2,832,943
Jan 13, 2026	31.40	32.75	30.95	31.45	31.45	1.62%	1,807,214
Jan 12, 2026	30.40	30.95	30.30	30.95	30.95	1.81%	821,364
Jan 9, 2026	30.25	30.40	29.70	30.40	30.40	0.66%	698,259
Jan 8, 2026	30.20	30.75	30.20	30.20	30.20	-	527,147
Jan 7, 2026	30.25	30.75	30.20	30.20	30.20	-0.33%	775,686
Jan 6, 2026	30.35	30.75	30.25	30.30	30.30	-0.16%	725,327
Jan 5, 2026	31.90	32.10	30.25	30.35	30.35	-3.96%	1,339,813
Jan 2, 2026	31.40	32.20	30.90	31.60	31.60	1.61%	1,337,806
Dec 31, 2025	30.65	31.65	30.60	31.10	31.10	1.97%	1,205,462
Dec 30, 2025	31.40	31.40	30.40	30.50	30.50	-1.61%	696,593
Dec 29, 2025	30.90	32.10	30.85	31.00	31.00	2.82%	1,588,748
Dec 26, 2025	30.30	30.30	29.75	30.15	30.15	-0.17%	495,986
Dec 24, 2025	31.20	31.20	30.20	30.20	30.20	-2.58%	671,887
Dec 23, 2025	31.20	31.45	30.90	31.00	31.00	-0.48%	414,041
Dec 22, 2025	31.70	31.70	30.80	31.15	31.15	-	492,728