Polaris Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	11.10	11.35	11.10	11.25	11.25	1.81%	1,037,967
Aug 4, 2026	11.05	11.15	10.90	11.05	11.05	-1.34%	703,141
Aug 3, 2026	11.05	11.30	10.90	11.20	11.20	3.23%	1,340,089
Jul 31, 2026	11.35	11.45	10.85	10.85	10.85	-2.25%	1,885,135
Jul 30, 2026	11.60	11.60	11.00	11.10	11.10	-3.90%	1,228,862
Jul 29, 2026	11.75	11.80	11.30	11.55	11.55	0.87%	1,910,566
Jul 28, 2026	11.90	11.90	11.35	11.45	11.45	-3.78%	1,219,502
Jul 27, 2026	12.15	12.15	11.90	11.90	11.90	-0.83%	836,288
Jul 24, 2026	12.65	12.65	11.90	12.00	12.00	-0.83%	873,203
Jul 23, 2026	12.10	12.15	11.90	12.10	12.10	0.41%	1,135,739
Jul 22, 2026	12.40	12.40	12.00	12.05	12.05	-2.82%	1,805,100
Jul 21, 2026	12.45	12.50	12.25	12.40	12.40	0.81%	671,097
Jul 20, 2026	12.50	12.50	12.15	12.30	12.30	0.82%	853,917
Jul 17, 2026	12.65	12.75	12.10	12.20	12.20	-4.69%	1,329,703
Jul 16, 2026	12.60	12.90	12.45	12.80	12.80	2.40%	673,380
Jul 15, 2026	12.25	12.60	12.25	12.50	12.50	2.04%	804,770
Jul 14, 2026	12.80	12.80	12.05	12.25	12.25	-2.39%	1,431,018
Jul 13, 2026	13.00	13.00	12.45	12.55	12.55	-3.46%	1,830,748
Jul 9, 2026	13.40	13.40	12.85	13.00	13.00	-2.99%	1,201,133
Jul 8, 2026	13.55	13.70	13.25	13.40	13.40	-1.11%	759,532
Jul 7, 2026	14.00	14.00	13.40	13.55	13.55	-2.17%	1,451,435
Jul 6, 2026	13.85	14.15	13.55	13.85	13.85	1.09%	1,348,419
Jul 3, 2026	13.00	14.00	13.00	13.70	13.70	4.18%	1,722,647
Jul 2, 2026	13.30	13.70	13.05	13.15	13.15	-1.87%	1,160,519
Jul 1, 2026	13.50	14.35	13.30	13.40	13.40	-1.11%	1,872,902
Jun 30, 2026	13.30	13.60	13.15	13.55	13.55	2.26%	1,274,774
Jun 29, 2026	12.50	13.30	12.50	13.25	13.25	6.00%	1,513,600
Jun 26, 2026	13.05	13.15	12.50	12.50	12.50	-4.21%	2,171,938
Jun 25, 2026	13.60	13.60	13.00	13.05	13.05	-3.69%	1,246,733
Jun 24, 2026	13.05	13.60	12.90	13.55	13.55	3.44%	1,260,121
Jun 23, 2026	13.20	13.30	13.00	13.10	13.10	-0.76%	1,029,821
Jun 22, 2026	13.55	13.55	13.15	13.20	13.20	-3.30%	1,497,424
Jun 18, 2026	13.30	13.75	13.15	13.65	13.65	3.41%	1,766,322
Jun 17, 2026	13.30	13.60	13.15	13.20	13.20	-	1,162,926
Jun 16, 2026	13.20	13.40	13.00	13.20	13.20	-	1,043,376
Jun 15, 2026	13.35	13.35	13.00	13.20	13.20	-	937,492
Jun 12, 2026	13.55	13.55	13.05	13.20	13.20	-1.86%	1,170,049
Jun 11, 2026	13.15	13.55	12.95	13.45	13.45	3.46%	1,490,130
Jun 10, 2026	13.15	13.25	12.95	13.00	13.00	-1.14%	1,101,474
Jun 9, 2026	13.15	13.35	12.90	13.15	13.15	-	1,331,633
Jun 8, 2026	12.70	13.60	12.65	13.15	13.15	-1.87%	1,520,321
Jun 5, 2026	13.20	13.65	13.05	13.40	13.40	2.29%	2,101,496
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