Polaris Inc. (PII)
NYSE: PII · Real-Time Price · USD
34.03
-0.30 (-0.87%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Polaris Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 35.44 | 36.72 | 33.65 | 34.03 | 34.03 | -0.87% | 1,854,597 |
Apr 22, 2025 | 33.12 | 34.36 | 32.95 | 34.33 | 34.33 | 4.00% | 1,561,937 |
Apr 21, 2025 | 32.74 | 33.12 | 31.40 | 33.01 | 33.01 | -0.51% | 1,887,617 |
Apr 17, 2025 | 32.37 | 33.48 | 32.25 | 33.18 | 33.18 | 2.53% | 1,575,328 |
Apr 16, 2025 | 32.85 | 33.79 | 32.14 | 32.36 | 32.36 | -1.79% | 1,435,233 |
Apr 15, 2025 | 33.80 | 34.15 | 32.58 | 32.95 | 32.95 | -3.15% | 2,017,571 |
Apr 14, 2025 | 34.75 | 35.02 | 32.34 | 34.02 | 34.02 | -0.64% | 2,222,258 |
Apr 11, 2025 | 33.01 | 34.30 | 32.11 | 34.24 | 34.24 | 2.51% | 2,451,772 |
Apr 10, 2025 | 35.67 | 36.19 | 32.58 | 33.40 | 33.40 | -8.94% | 2,760,029 |
Apr 9, 2025 | 31.51 | 37.26 | 30.92 | 36.68 | 36.68 | 14.73% | 3,628,018 |
Apr 8, 2025 | 36.02 | 36.31 | 31.60 | 31.97 | 31.97 | -8.66% | 2,292,899 |
Apr 7, 2025 | 35.01 | 37.39 | 34.13 | 35.00 | 35.00 | -4.66% | 2,705,919 |
Apr 4, 2025 | 34.75 | 37.27 | 33.61 | 36.71 | 36.71 | 1.58% | 2,892,208 |
Apr 3, 2025 | 39.92 | 40.15 | 36.05 | 36.14 | 36.14 | -15.18% | 2,750,412 |
Apr 2, 2025 | 40.96 | 42.94 | 40.96 | 42.61 | 42.61 | 3.00% | 792,105 |
Apr 1, 2025 | 41.03 | 41.62 | 40.16 | 41.37 | 41.37 | 1.05% | 1,086,549 |
Mar 31, 2025 | 40.87 | 41.18 | 40.26 | 40.94 | 40.94 | -1.06% | 1,623,737 |
Mar 28, 2025 | 42.81 | 42.95 | 40.89 | 41.38 | 41.38 | -4.28% | 900,085 |
Mar 27, 2025 | 42.91 | 43.59 | 42.54 | 43.23 | 43.23 | 0.63% | 736,119 |
Mar 26, 2025 | 41.65 | 43.00 | 41.47 | 42.96 | 42.96 | 3.22% | 1,199,805 |
Mar 25, 2025 | 43.20 | 43.20 | 41.34 | 41.62 | 41.62 | -3.05% | 754,013 |
Mar 24, 2025 | 42.17 | 43.50 | 42.14 | 42.93 | 42.93 | 2.24% | 921,275 |
Mar 21, 2025 | 41.69 | 42.36 | 41.02 | 41.99 | 41.99 | -0.36% | 2,629,564 |
Mar 20, 2025 | 39.89 | 42.72 | 39.29 | 42.14 | 42.14 | -0.99% | 1,868,791 |
Mar 19, 2025 | 42.72 | 43.49 | 42.10 | 42.56 | 42.56 | -0.12% | 1,126,303 |
Mar 18, 2025 | 44.06 | 44.06 | 42.00 | 42.61 | 42.61 | -3.18% | 1,145,674 |
Mar 17, 2025 | 41.87 | 44.15 | 41.87 | 44.01 | 44.01 | 3.97% | 1,475,081 |
Mar 14, 2025 | 43.28 | 43.28 | 41.93 | 42.33 | 42.33 | 0.24% | 1,402,146 |
Mar 13, 2025 | 43.71 | 45.15 | 41.19 | 42.23 | 42.23 | -4.95% | 2,087,683 |
Mar 12, 2025 | 44.46 | 44.76 | 42.44 | 44.43 | 44.43 | - | 2,106,823 |
Mar 11, 2025 | 47.08 | 47.37 | 43.37 | 44.43 | 44.43 | -6.36% | 2,017,636 |
Mar 10, 2025 | 47.34 | 49.13 | 47.23 | 47.45 | 47.45 | -0.13% | 2,229,257 |
Mar 7, 2025 | 45.09 | 48.22 | 44.98 | 47.51 | 47.51 | 5.65% | 2,672,981 |
Mar 6, 2025 | 41.09 | 45.32 | 40.75 | 44.97 | 44.97 | 9.07% | 2,294,611 |
Mar 5, 2025 | 41.32 | 41.65 | 39.79 | 41.23 | 41.23 | 0.81% | 2,076,485 |
Mar 4, 2025 | 42.05 | 42.55 | 40.90 | 40.90 | 40.90 | -4.33% | 1,925,607 |
Mar 3, 2025 | 44.81 | 45.26 | 42.60 | 42.75 | 42.75 | -4.83% | 2,018,862 |
Feb 28, 2025 | 44.94 | 46.04 | 44.56 | 44.92 | 44.23 | 0.16% | 1,519,867 |
Feb 27, 2025 | 46.13 | 46.53 | 44.70 | 44.85 | 44.16 | -3.40% | 1,126,584 |
Feb 26, 2025 | 47.58 | 47.58 | 45.86 | 46.43 | 45.71 | -1.59% | 1,420,138 |
Feb 25, 2025 | 46.06 | 47.50 | 45.40 | 47.18 | 46.45 | 2.57% | 1,309,347 |
Feb 24, 2025 | 46.26 | 47.45 | 45.48 | 46.00 | 45.29 | -1.14% | 1,618,208 |
Feb 21, 2025 | 46.11 | 46.73 | 45.14 | 46.53 | 45.81 | 1.46% | 2,525,572 |
Feb 20, 2025 | 46.49 | 47.30 | 45.23 | 45.86 | 45.15 | -1.10% | 1,205,918 |
Feb 19, 2025 | 45.92 | 47.25 | 45.07 | 46.37 | 45.65 | 0.26% | 1,225,050 |
Feb 18, 2025 | 45.20 | 46.40 | 45.00 | 46.25 | 45.54 | 2.60% | 1,346,062 |
Feb 14, 2025 | 44.82 | 46.20 | 44.63 | 45.08 | 44.38 | 1.53% | 869,999 |
Feb 13, 2025 | 44.65 | 45.22 | 44.21 | 44.40 | 43.72 | 0.61% | 1,003,153 |
Feb 12, 2025 | 43.43 | 44.29 | 42.85 | 44.13 | 43.45 | -0.59% | 1,499,559 |
Feb 11, 2025 | 44.21 | 44.82 | 44.04 | 44.39 | 43.71 | -0.58% | 1,040,589 |