Polaris Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	16.90	16.95	16.35	16.35	16.35	-2.10%	453,998
Oct 8, 2026	16.15	16.90	16.15	16.70	16.70	4.05%	761,752
Oct 7, 2026	16.10	16.60	16.00	16.05	16.05	-	556,771
Oct 6, 2026	16.20	16.45	16.05	16.05	16.05	-0.93%	454,279
Oct 5, 2026	16.75	16.80	16.20	16.20	16.20	-3.28%	939,366
Oct 2, 2026	17.50	17.50	16.75	16.75	16.75	-4.29%	1,215,634
Oct 1, 2026	17.80	17.80	17.40	17.50	17.50	-1.96%	512,868
Sep 30, 2026	17.25	17.95	16.90	17.85	17.85	2.59%	1,576,465
Sep 29, 2026	18.25	18.35	17.20	17.40	17.40	-8.88%	1,596,103
Sep 16, 2026	19.25	19.35	19.08	19.10	19.10	0.20%	538,974
Sep 15, 2026	19.06	19.44	19.06	19.06	19.06	-	533,420
Sep 14, 2026	19.23	19.23	19.02	19.06	19.06	-0.70%	957,644
Sep 11, 2026	19.54	19.54	19.19	19.19	19.19	-2.25%	1,158,790
Sep 10, 2026	19.83	19.83	19.35	19.63	19.63	-0.49%	362,222
Sep 9, 2026	19.25	19.83	19.23	19.73	19.73	0.99%	1,398,639
Sep 8, 2026	19.73	19.92	19.23	19.54	19.54	-1.46%	1,050,722
Sep 7, 2026	20.12	20.12	19.63	19.83	19.83	-0.48%	420,015
Sep 4, 2026	19.83	20.02	19.63	19.92	19.92	0.49%	428,643
Sep 3, 2026	20.60	20.60	19.83	19.83	19.83	-2.83%	522,438
Sep 2, 2026	20.21	20.60	20.21	20.40	20.40	-0.93%	284,999
Sep 1, 2026	20.40	20.79	19.83	20.60	20.60	-	780,094
Aug 31, 2026	21.56	21.66	20.21	20.60	20.60	-4.46%	1,129,178
Aug 28, 2026	22.14	22.33	21.56	21.56	21.56	-1.32%	599,593
Aug 27, 2026	22.71	23.68	21.75	21.85	21.85	-1.73%	1,050,884
Aug 26, 2026	21.37	22.71	21.37	22.23	22.23	5.00%	1,066,568
Aug 25, 2026	22.04	22.14	21.08	21.17	21.17	-5.17%	1,037,931
Aug 24, 2026	24.93	25.02	21.94	22.33	22.33	-5.31%	3,146,989
Aug 21, 2026	23.58	23.58	23.10	23.58	23.58	9.87%	736,569
Aug 20, 2026	19.83	21.46	19.83	21.46	21.46	9.85%	1,026,930
Aug 19, 2026	19.54	20.21	19.44	19.54	19.54	-1.46%	439,177
Aug 18, 2026	20.79	20.79	19.54	19.83	19.83	-4.63%	1,298,567
Aug 17, 2026	21.08	21.17	20.79	20.79	20.79	-1.37%	423,592
Aug 14, 2026	21.17	21.17	20.98	21.08	21.08	-1.35%	226,249
Aug 13, 2026	21.08	21.66	20.89	21.37	21.37	1.37%	484,654
Aug 12, 2026	21.27	21.46	20.98	21.08	21.08	-0.45%	329,637
Aug 11, 2026	21.37	21.37	20.98	21.17	21.17	-2.22%	421,648
Aug 10, 2026	21.56	21.66	20.98	21.66	21.66	1.35%	386,562
Aug 7, 2026	21.27	21.75	21.27	21.37	21.37	-0.89%	248,250
Aug 6, 2026	21.56	21.75	21.27	21.56	21.56	-0.44%	385,696
Aug 5, 2026	21.37	21.85	21.37	21.66	21.66	1.81%	539,249
Aug 4, 2026	21.27	21.46	20.98	21.27	21.27	-1.34%	365,282
Aug 3, 2026	21.27	21.75	20.98	21.56	21.56	3.23%	696,178
Jul 31, 2026	21.85	22.04	20.89	20.89	20.89	-2.25%	979,330
Jul 30, 2026	22.33	22.33	21.17	21.37	21.37	-3.90%	638,395
Jul 29, 2026	22.62	22.71	21.75	22.23	22.23	0.87%	992,542
Jul 28, 2026	22.91	22.91	21.85	22.04	22.04	-3.78%	633,532
Jul 27, 2026	23.39	23.39	22.91	22.91	22.91	-0.83%	434,488
Jul 24, 2026	24.35	24.35	22.91	23.10	23.10	-0.83%	464,591
Jul 23, 2026	23.29	23.39	22.91	23.29	23.29	0.41%	590,017
Jul 22, 2026	23.87	23.87	23.10	23.20	23.20	-2.82%	940,514