Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.98	60.06	56.70	57.86	57.86	1.63%	3,209,829
Dec 19, 2024	58.00	59.25	56.85	56.93	56.93	-2.15%	955,288
Dec 18, 2024	60.70	61.49	58.05	58.18	58.18	-4.29%	1,206,107
Dec 17, 2024	60.90	62.22	60.08	60.79	60.79	-0.62%	832,748
Dec 16, 2024	62.65	62.83	60.69	61.17	61.17	-3.06%	1,156,957
Dec 13, 2024	64.43	64.43	62.18	63.10	63.10	-2.40%	960,981
Dec 12, 2024	65.04	65.10	63.29	64.65	64.65	-0.78%	863,312
Dec 11, 2024	66.62	67.51	64.58	65.16	65.16	-1.29%	1,336,322
Dec 10, 2024	65.98	66.84	64.35	66.01	66.01	-0.36%	666,105
Dec 9, 2024	63.92	66.59	63.64	66.25	66.25	4.12%	1,183,434
Dec 6, 2024	64.84	66.76	63.23	63.63	63.63	-0.08%	805,765
Dec 5, 2024	65.75	67.00	63.45	63.68	63.68	-2.84%	1,159,961
Dec 4, 2024	67.01	67.25	65.48	65.54	65.54	-2.80%	931,568
Dec 3, 2024	67.85	68.23	66.76	67.43	67.43	-0.62%	691,440
Dec 2, 2024	68.27	68.92	67.35	67.85	67.85	-1.67%	601,926
Nov 29, 2024	68.37	69.40	68.37	69.00	68.34	1.07%	321,793
Nov 27, 2024	68.32	69.24	68.04	68.27	67.61	1.13%	847,183
Nov 26, 2024	70.05	70.53	67.30	67.51	66.86	-5.20%	859,635
Nov 25, 2024	68.95	73.53	68.95	71.21	70.52	4.80%	1,438,570
Nov 22, 2024	67.38	68.62	67.25	67.95	67.30	1.54%	514,873
Nov 21, 2024	65.38	67.08	65.08	66.92	66.28	2.61%	571,884
Nov 20, 2024	65.30	65.74	64.56	65.22	64.59	-0.94%	477,795
Nov 19, 2024	66.00	66.85	65.57	65.84	65.21	-1.29%	460,963
Nov 18, 2024	66.34	67.25	66.00	66.70	66.06	-0.18%	573,307
Nov 15, 2024	67.27	67.48	66.28	66.82	66.18	-0.57%	654,364
Nov 14, 2024	67.78	68.59	66.77	67.20	66.55	-0.46%	581,081
Nov 13, 2024	66.55	68.30	66.55	67.51	66.86	1.98%	818,271
Nov 12, 2024	68.10	68.53	66.06	66.20	65.56	-3.54%	956,110
Nov 11, 2024	69.32	69.71	68.54	68.63	67.97	-0.44%	613,661
Nov 8, 2024	69.50	69.67	68.45	68.93	68.27	-1.22%	894,540
Nov 7, 2024	71.85	72.00	69.60	69.78	69.11	-2.36%	735,317
Nov 6, 2024	73.10	73.81	69.52	71.47	70.78	0.20%	1,163,152
Nov 5, 2024	70.13	71.33	69.50	71.33	70.64	0.69%	504,443
Nov 4, 2024	70.88	71.65	70.43	70.84	70.16	0.62%	405,858
Nov 1, 2024	70.17	71.07	70.00	70.40	69.72	0.70%	491,420
Oct 31, 2024	72.53	72.53	69.82	69.91	69.24	-3.02%	703,449
Oct 30, 2024	73.48	74.75	71.81	72.09	71.40	-2.06%	643,659
Oct 29, 2024	73.22	74.64	72.84	73.61	72.90	-0.59%	582,731
Oct 28, 2024	71.59	74.28	71.59	74.05	73.34	3.93%	1,286,287
Oct 25, 2024	71.02	72.53	70.90	71.25	70.56	0.71%	748,138
Oct 24, 2024	69.40	70.88	68.59	70.75	70.07	1.54%	829,342
Oct 23, 2024	71.76	72.68	69.36	69.68	69.01	-3.52%	1,501,033
Oct 22, 2024	80.00	80.00	71.18	72.22	71.52	-9.94%	3,112,850
Oct 21, 2024	82.08	82.73	80.15	80.19	79.42	-2.86%	868,477
Oct 18, 2024	83.26	83.31	82.32	82.55	81.76	-0.06%	404,371
Oct 17, 2024	82.76	82.82	81.66	82.60	81.80	-0.61%	445,778
Oct 16, 2024	82.64	84.08	82.64	83.11	82.31	2.10%	690,653
Oct 15, 2024	81.36	83.85	81.15	81.40	80.62	0.09%	509,806
Oct 14, 2024	80.52	81.65	79.66	81.33	80.55	0.48%	365,869
Oct 11, 2024	80.33	82.06	80.32	80.94	80.16	0.78%	393,626
Oct 10, 2024	79.06	80.88	78.67	80.31	79.54	0.07%	425,451
Oct 9, 2024	79.01	80.28	78.99	80.25	79.48	1.35%	578,557
Oct 8, 2024	79.49	79.82	78.72	79.18	78.42	-0.69%	516,780
Oct 7, 2024	81.73	82.05	78.74	79.73	78.96	-3.06%	711,273
Oct 4, 2024	82.92	83.07	81.75	82.25	81.46	0.49%	347,818
Oct 3, 2024	81.25	82.11	80.18	81.85	81.06	0.12%	442,972
Oct 2, 2024	82.44	82.88	81.38	81.75	80.96	-1.23%	406,684
Oct 1, 2024	82.72	83.46	81.65	82.77	81.97	-0.56%	420,897
Sep 30, 2024	84.60	84.92	83.21	83.24	82.44	-2.01%	448,127
Sep 27, 2024	85.73	86.51	84.25	84.95	84.13	0.51%	497,634
Sep 26, 2024	85.23	86.25	84.28	84.52	83.71	1.36%	386,410
Sep 25, 2024	85.01	85.38	83.20	83.39	82.59	-1.84%	371,113
Sep 24, 2024	83.50	84.99	83.09	84.95	84.13	2.77%	530,666
Sep 23, 2024	84.76	84.76	82.16	82.66	81.86	-1.98%	606,639
Sep 20, 2024	85.73	85.73	83.36	84.33	83.52	-1.78%	1,113,065
Sep 19, 2024	85.55	85.90	84.37	85.86	85.03	2.85%	425,184
Sep 18, 2024	84.92	86.42	82.60	83.48	82.68	-1.36%	401,026
Sep 17, 2024	84.11	85.77	83.86	84.63	83.82	1.33%	548,548
Sep 16, 2024	82.09	83.79	81.55	83.52	82.72	2.35%	726,064
Sep 13, 2024	78.77	82.70	78.39	81.60	80.81	4.68%	779,786
Sep 12, 2024	78.00	78.82	77.19	77.95	77.20	-0.06%	320,267
Sep 11, 2024	77.78	78.14	76.44	78.00	77.25	-0.37%	603,372
Sep 10, 2024	78.67	78.84	77.34	78.29	77.54	-0.71%	386,156
Sep 9, 2024	79.50	80.31	78.50	78.85	78.09	-0.59%	409,937
Sep 6, 2024	78.88	81.01	78.60	79.32	78.56	-2.09%	639,329
Sep 5, 2024	82.82	83.34	80.91	81.01	80.23	-1.79%	504,192
Sep 4, 2024	82.08	83.46	81.34	82.49	81.70	0.02%	383,682
Sep 3, 2024	83.55	83.95	82.40	82.47	81.68	-2.58%	414,479
Aug 30, 2024	84.58	84.87	83.65	84.65	83.17	1.01%	306,308
Aug 29, 2024	85.14	85.49	83.69	83.80	82.33	-1.00%	362,947
Aug 28, 2024	84.64	85.87	83.93	84.65	83.17	-0.60%	368,270
Aug 27, 2024	86.06	86.32	85.03	85.16	83.67	-1.96%	367,111
Aug 26, 2024	87.09	87.83	86.37	86.86	85.34	0.40%	330,184
Aug 23, 2024	83.59	87.30	83.50	86.51	85.00	4.48%	573,341
Aug 22, 2024	85.02	85.02	82.49	82.80	81.35	-2.35%	451,983
Aug 21, 2024	83.63	85.18	82.86	84.79	83.31	3.10%	536,289
Aug 20, 2024	83.25	83.49	82.11	82.24	80.80	-1.20%	322,541
Aug 19, 2024	83.00	83.79	82.56	83.24	81.78	0.60%	411,210
Aug 16, 2024	82.26	83.13	81.68	82.74	81.29	0.73%	437,901
Aug 15, 2024	82.01	83.01	81.56	82.14	80.70	2.50%	511,044
Aug 14, 2024	82.00	82.49	79.67	80.14	78.74	-1.78%	451,060
Aug 13, 2024	78.92	82.16	78.91	81.59	80.16	4.06%	701,781
Aug 12, 2024	79.91	80.43	78.15	78.41	77.04	-1.78%	553,243
Aug 9, 2024	80.30	80.79	79.64	79.83	78.43	-0.37%	396,725
Aug 8, 2024	79.74	81.36	79.09	80.13	78.73	1.88%	458,494
Aug 7, 2024	80.38	81.50	78.44	78.65	77.27	-0.97%	778,500
Aug 6, 2024	80.07	80.70	78.61	79.42	78.03	-0.48%	634,761
Aug 5, 2024	74.88	80.12	74.84	79.80	78.40	1.12%	1,033,626
Aug 2, 2024	77.20	79.63	75.84	78.92	77.54	-0.19%	818,767
Aug 1, 2024	83.12	83.36	78.60	79.07	77.69	-5.06%	768,097