Polaris Inc. (PII)
NYSE: PII · Real-Time Price · USD
64.36
+0.56 (0.88%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Polaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 64.11 | 64.96 | 63.37 | 64.36 | 64.36 | 0.88% | 1,676,800 |
| Oct 7, 2025 | 64.44 | 64.84 | 62.68 | 63.80 | 63.80 | -0.81% | 1,154,284 |
| Oct 6, 2025 | 64.30 | 65.23 | 63.61 | 64.32 | 64.32 | 0.03% | 920,892 |
| Oct 3, 2025 | 63.06 | 64.37 | 62.61 | 64.30 | 64.30 | 2.65% | 1,147,954 |
| Oct 2, 2025 | 61.97 | 63.60 | 61.82 | 62.64 | 62.64 | 1.56% | 1,037,351 |
| Oct 1, 2025 | 59.51 | 61.74 | 59.18 | 61.68 | 61.68 | 6.11% | 1,362,493 |
| Sep 30, 2025 | 59.51 | 59.51 | 57.20 | 58.13 | 58.13 | -2.30% | 847,987 |
| Sep 29, 2025 | 59.45 | 59.53 | 57.44 | 59.50 | 59.50 | 0.97% | 945,545 |
| Sep 26, 2025 | 57.30 | 59.23 | 56.98 | 58.93 | 58.93 | 3.33% | 800,313 |
| Sep 25, 2025 | 56.60 | 57.18 | 55.30 | 57.03 | 57.03 | -0.33% | 1,048,332 |
| Sep 24, 2025 | 56.12 | 57.45 | 56.12 | 57.22 | 57.22 | 2.18% | 821,699 |
| Sep 23, 2025 | 56.86 | 57.77 | 55.87 | 56.00 | 56.00 | - | 738,957 |
| Sep 22, 2025 | 55.09 | 56.55 | 54.63 | 56.00 | 56.00 | 1.16% | 1,639,594 |
| Sep 19, 2025 | 56.84 | 57.04 | 54.05 | 55.36 | 55.36 | -2.98% | 2,737,589 |
| Sep 18, 2025 | 57.84 | 58.10 | 56.61 | 57.06 | 57.06 | -0.16% | 898,528 |
| Sep 17, 2025 | 58.36 | 61.05 | 56.84 | 57.15 | 57.15 | -2.24% | 1,269,560 |
| Sep 16, 2025 | 59.34 | 59.90 | 58.03 | 58.46 | 58.46 | -0.73% | 871,933 |
| Sep 15, 2025 | 56.94 | 59.08 | 55.85 | 58.89 | 58.89 | 2.74% | 805,283 |
| Sep 12, 2025 | 59.29 | 59.32 | 57.32 | 57.32 | 57.32 | -4.39% | 1,557,960 |
| Sep 11, 2025 | 58.72 | 60.57 | 58.54 | 59.95 | 59.95 | 2.39% | 1,353,672 |
| Sep 10, 2025 | 58.98 | 58.98 | 57.28 | 58.55 | 58.55 | -0.98% | 1,017,404 |
| Sep 9, 2025 | 58.92 | 59.36 | 57.82 | 59.13 | 59.13 | -0.79% | 1,358,358 |
| Sep 8, 2025 | 59.40 | 60.11 | 57.95 | 59.60 | 59.60 | 0.74% | 1,148,671 |
| Sep 5, 2025 | 58.40 | 60.27 | 58.25 | 59.16 | 59.16 | 2.09% | 1,240,023 |
| Sep 4, 2025 | 57.26 | 58.07 | 56.66 | 57.95 | 57.95 | 1.28% | 841,896 |
| Sep 3, 2025 | 56.31 | 58.02 | 55.93 | 57.22 | 57.22 | 0.79% | 1,763,859 |
| Sep 2, 2025 | 54.81 | 56.85 | 54.51 | 56.77 | 56.77 | 0.34% | 1,349,486 |
| Aug 29, 2025 | 56.39 | 57.58 | 55.82 | 56.58 | 55.92 | 0.39% | 999,410 |
| Aug 28, 2025 | 58.00 | 58.28 | 55.41 | 56.36 | 55.70 | -2.05% | 685,119 |
| Aug 27, 2025 | 55.99 | 57.61 | 55.99 | 57.54 | 56.87 | 2.49% | 957,750 |
| Aug 26, 2025 | 57.14 | 57.80 | 56.06 | 56.14 | 55.49 | -2.13% | 1,096,326 |
| Aug 25, 2025 | 57.20 | 57.50 | 56.43 | 57.36 | 56.69 | 0.37% | 844,193 |
| Aug 22, 2025 | 53.69 | 58.75 | 53.69 | 57.15 | 56.48 | 7.24% | 1,875,992 |
| Aug 21, 2025 | 54.19 | 54.60 | 53.18 | 53.29 | 52.67 | -3.21% | 1,986,477 |
| Aug 20, 2025 | 56.54 | 56.70 | 54.53 | 55.06 | 54.42 | -2.74% | 2,566,013 |
| Aug 19, 2025 | 56.97 | 58.02 | 56.49 | 56.61 | 55.95 | 0.30% | 685,388 |
| Aug 18, 2025 | 57.45 | 57.48 | 55.63 | 56.44 | 55.78 | -1.38% | 1,143,595 |
| Aug 15, 2025 | 59.25 | 59.28 | 57.08 | 57.23 | 56.56 | -2.70% | 1,086,953 |
| Aug 14, 2025 | 58.22 | 58.92 | 57.17 | 58.82 | 58.13 | -1.16% | 3,236,920 |
| Aug 13, 2025 | 55.78 | 60.32 | 55.78 | 59.51 | 58.82 | 7.63% | 2,175,326 |
| Aug 12, 2025 | 52.80 | 55.56 | 52.51 | 55.29 | 54.65 | 5.86% | 1,030,135 |
| Aug 11, 2025 | 51.69 | 52.76 | 51.05 | 52.23 | 51.62 | 1.54% | 962,171 |
| Aug 8, 2025 | 52.36 | 52.67 | 51.00 | 51.44 | 50.84 | -1.21% | 655,183 |
| Aug 7, 2025 | 53.45 | 53.69 | 51.05 | 52.07 | 51.46 | -1.16% | 779,983 |
| Aug 6, 2025 | 53.05 | 53.13 | 51.86 | 52.68 | 52.07 | -0.45% | 1,051,093 |
| Aug 5, 2025 | 51.49 | 53.13 | 51.04 | 52.92 | 52.30 | 4.94% | 1,315,483 |
| Aug 4, 2025 | 50.31 | 50.63 | 49.48 | 50.43 | 49.84 | 1.63% | 1,324,731 |
| Aug 1, 2025 | 52.59 | 52.60 | 49.09 | 49.62 | 49.04 | -6.22% | 2,201,401 |
| Jul 31, 2025 | 52.79 | 54.24 | 52.27 | 52.91 | 52.29 | -0.21% | 2,055,782 |
| Jul 30, 2025 | 58.85 | 59.26 | 52.72 | 53.02 | 52.40 | -8.29% | 2,510,626 |