Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	44.76	45.01	43.96	44.65	43.96	0.61%	1,304,085
Feb 7, 2025	45.31	45.37	43.69	44.38	43.70	-2.16%	1,497,867
Feb 6, 2025	45.88	46.53	45.06	45.36	44.66	0.18%	1,249,533
Feb 5, 2025	45.16	46.16	44.51	45.28	44.58	-0.96%	1,875,623
Feb 4, 2025	43.88	45.96	43.88	45.72	45.02	4.62%	2,776,699
Feb 3, 2025	45.95	47.12	43.20	43.70	43.03	-8.39%	6,340,389
Jan 31, 2025	49.31	51.07	47.53	47.70	46.96	-2.73%	3,177,026
Jan 30, 2025	49.63	51.35	48.73	49.04	48.28	0.53%	2,706,567
Jan 29, 2025	51.51	51.63	48.44	48.78	48.03	-4.99%	2,849,481
Jan 28, 2025	54.30	54.91	51.17	51.34	50.55	-9.16%	3,999,675
Jan 27, 2025	54.91	56.59	54.12	56.52	55.65	5.00%	2,956,534
Jan 24, 2025	54.18	54.79	53.44	53.83	53.00	-0.74%	1,490,336
Jan 23, 2025	53.43	54.58	52.62	54.23	53.39	0.87%	1,225,557
Jan 22, 2025	54.70	54.80	53.70	53.76	52.93	-2.33%	1,601,041
Jan 21, 2025	55.25	55.89	53.91	55.04	54.19	-0.81%	1,842,853
Jan 17, 2025	57.81	58.05	54.84	55.49	54.63	-3.07%	1,661,131
Jan 16, 2025	55.96	57.59	55.33	57.25	56.37	1.76%	1,270,471