Polaris Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.20	13.65	13.05	13.35	-	1.91%	29,000
Jun 4, 2026	13.25	13.35	12.95	13.10	13.10	-1.13%	1,635,144
Jun 3, 2026	13.40	13.55	12.95	13.25	13.25	-0.38%	2,220,554
Jun 2, 2026	13.00	13.50	12.85	13.30	13.30	1.53%	1,924,930
Jun 1, 2026	13.30	13.50	12.80	13.10	13.10	-2.96%	4,636,857
May 29, 2026	14.05	14.20	13.50	13.50	13.50	-4.93%	8,254,253
May 28, 2026	14.05	14.50	13.85	14.20	14.20	-1.05%	3,091,613
May 27, 2026	13.70	14.65	13.70	14.35	14.35	-4.97%	9,751,164
May 26, 2026	15.10	15.10	15.10	15.10	15.10	-9.85%	1,481,148
May 25, 2026	16.25	17.00	16.20	16.75	16.75	3.08%	1,898,826
May 22, 2026	16.00	16.35	16.00	16.25	16.25	0.93%	861,354
May 21, 2026	16.25	16.30	15.90	16.10	16.10	-0.62%	1,948,604
May 20, 2026	16.20	16.30	16.00	16.20	16.20	-	1,590,141
May 19, 2026	16.05	16.45	16.00	16.20	16.20	0.31%	1,219,043
May 18, 2026	16.90	16.90	16.15	16.15	16.15	-4.44%	1,868,927
May 15, 2026	17.00	18.15	16.85	16.90	16.90	-0.59%	1,989,334
May 14, 2026	17.90	18.10	16.75	17.00	17.00	-5.03%	2,779,877
May 13, 2026	16.90	17.90	16.90	17.90	17.90	9.82%	1,847,606
May 12, 2026	16.80	16.85	16.15	16.30	16.30	-3.55%	1,899,749
May 11, 2026	17.85	17.85	16.80	16.90	16.90	-3.98%	1,938,966
May 8, 2026	18.10	18.40	17.50	17.60	17.60	-2.49%	949,361
May 7, 2026	17.90	18.20	17.80	18.05	18.05	0.56%	1,136,716
May 6, 2026	18.00	18.00	17.70	17.95	17.95	1.13%	634,888
May 5, 2026	17.50	17.75	17.40	17.75	17.75	1.14%	554,991
May 4, 2026	17.50	17.90	17.40	17.55	17.55	0.29%	537,175
Apr 30, 2026	17.90	17.95	17.45	17.50	17.50	-2.23%	536,682
Apr 29, 2026	17.95	18.10	17.50	17.90	17.90	2.29%	643,750
Apr 28, 2026	17.75	17.75	17.20	17.50	17.50	-	530,670
Apr 27, 2026	17.30	17.55	16.50	17.50	17.50	0.29%	1,232,707
Apr 24, 2026	17.75	17.75	17.35	17.45	17.45	-1.41%	998,161
Apr 23, 2026	18.60	18.60	17.40	17.70	17.70	-4.84%	1,844,126
Apr 22, 2026	19.60	19.70	18.60	18.60	18.60	-5.58%	1,598,310
Apr 21, 2026	19.00	20.10	18.95	19.70	19.70	4.79%	1,994,580
Apr 20, 2026	19.10	19.10	18.50	18.80	18.80	-	1,142,648
Apr 17, 2026	18.40	19.10	17.95	18.80	18.80	2.73%	1,673,948
Apr 16, 2026	18.00	18.45	18.00	18.30	18.30	2.52%	1,022,093
Apr 15, 2026	18.10	18.10	17.60	17.85	17.85	-0.83%	1,210,839
Apr 14, 2026	18.05	18.35	17.95	18.00	18.00	0.56%	1,122,750
Apr 13, 2026	18.20	18.40	17.70	17.90	17.90	-3.50%	2,077,064
Apr 10, 2026	18.75	19.30	18.20	18.55	18.55	-2.88%	1,536,622
Apr 9, 2026	19.15	19.25	18.85	19.10	19.10	-0.26%	809,820
Apr 8, 2026	19.50	19.50	19.05	19.15	19.15	-	816,204
Apr 7, 2026	20.30	20.40	19.05	19.15	19.15	-3.77%	1,013,557
Apr 2, 2026	20.15	20.80	19.80	19.90	19.90	-1.97%	1,123,674
Apr 1, 2026	19.30	20.45	19.30	20.30	20.30	6.01%	1,457,784
Mar 31, 2026	18.95	19.45	18.60	19.15	19.15	0.79%	1,128,279
Mar 30, 2026	18.90	19.50	18.70	19.00	19.00	-3.06%	1,305,005
Mar 27, 2026	19.65	20.15	19.45	19.60	19.60	-1.51%	694,634
Mar 26, 2026	20.50	20.80	19.90	19.90	19.90	-2.93%	1,059,467
Mar 25, 2026	20.65	20.65	20.10	20.50	20.50	1.74%	830,582