Polaris Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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