Polaris Inc. (PII)
 NYSE: PII · Real-Time Price · USD
 67.29
 -0.31 (-0.46%)
  At close: Oct 30, 2025, 4:00 PM EDT
66.26
 -1.03 (-1.53%)
  After-hours: Oct 30, 2025, 7:24 PM EDT
Polaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 66.94 | 68.99 | 65.76 | 67.29 | 67.29 | -0.46% | 876,659 | 
| Oct 29, 2025 | 66.44 | 68.87 | 65.95 | 67.60 | 67.60 | 0.28% | 1,382,224 | 
| Oct 28, 2025 | 73.73 | 75.25 | 65.44 | 67.41 | 67.41 | -5.31% | 2,263,448 | 
| Oct 27, 2025 | 70.99 | 73.00 | 70.85 | 71.19 | 71.19 | 0.48% | 1,722,165 | 
| Oct 24, 2025 | 68.80 | 71.27 | 68.06 | 70.85 | 70.85 | 4.10% | 1,528,586 | 
| Oct 23, 2025 | 67.38 | 68.46 | 66.00 | 68.06 | 68.06 | 2.95% | 1,172,711 | 
| Oct 22, 2025 | 66.76 | 67.14 | 64.92 | 66.11 | 66.11 | -1.18% | 1,126,188 | 
| Oct 21, 2025 | 67.01 | 68.39 | 65.85 | 66.90 | 66.90 | -0.86% | 2,627,120 | 
| Oct 20, 2025 | 67.00 | 68.18 | 66.71 | 67.48 | 67.48 | 1.44% | 1,025,050 | 
| Oct 17, 2025 | 65.52 | 67.02 | 64.65 | 66.52 | 66.52 | 0.47% | 1,230,934 | 
| Oct 16, 2025 | 66.00 | 66.73 | 65.18 | 66.21 | 66.21 | 0.33% | 984,871 | 
| Oct 15, 2025 | 70.14 | 71.25 | 65.31 | 65.99 | 65.99 | -5.59% | 1,799,017 | 
| Oct 14, 2025 | 65.51 | 70.50 | 65.51 | 69.90 | 69.90 | 13.92% | 4,195,081 | 
| Oct 13, 2025 | 57.54 | 62.00 | 57.54 | 61.36 | 61.36 | 8.99% | 1,616,426 | 
| Oct 10, 2025 | 62.74 | 62.74 | 55.71 | 56.30 | 56.30 | -10.11% | 1,570,230 | 
| Oct 9, 2025 | 63.54 | 63.77 | 62.23 | 62.63 | 62.63 | -2.69% | 1,257,939 | 
| Oct 8, 2025 | 64.11 | 64.96 | 63.37 | 64.36 | 64.36 | 0.88% | 1,677,125 | 
| 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 |