Polaris Inc. (PII)
NYSE: PII · Real-Time Price · USD
56.58
+0.22 (0.39%)
At close: Aug 29, 2025, 4:00 PM
56.98
+0.40 (0.71%)
After-hours: Aug 29, 2025, 6:35 PM EDT
Polaris Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 56.39 | 57.58 | 55.82 | 56.58 | 56.58 | 0.39% | 895,208 |
Aug 28, 2025 | 58.00 | 58.28 | 55.41 | 56.36 | 56.36 | -2.05% | 685,119 |
Aug 27, 2025 | 55.99 | 57.61 | 55.99 | 57.54 | 57.54 | 2.49% | 957,750 |
Aug 26, 2025 | 57.14 | 57.80 | 56.06 | 56.14 | 56.14 | -2.13% | 1,096,326 |
Aug 25, 2025 | 57.20 | 57.50 | 56.43 | 57.36 | 57.36 | 0.37% | 844,193 |
Aug 22, 2025 | 53.69 | 58.75 | 53.69 | 57.15 | 57.15 | 7.24% | 1,875,992 |
Aug 21, 2025 | 54.19 | 54.60 | 53.18 | 53.29 | 53.29 | -3.21% | 1,986,477 |
Aug 20, 2025 | 56.54 | 56.70 | 54.53 | 55.06 | 55.06 | -2.74% | 2,566,013 |
Aug 19, 2025 | 56.97 | 58.02 | 56.49 | 56.61 | 56.61 | 0.30% | 685,388 |
Aug 18, 2025 | 57.45 | 57.48 | 55.63 | 56.44 | 56.44 | -1.38% | 1,143,595 |
Aug 15, 2025 | 59.25 | 59.28 | 57.08 | 57.23 | 57.23 | -2.70% | 1,086,953 |
Aug 14, 2025 | 58.22 | 58.92 | 57.17 | 58.82 | 58.82 | -1.16% | 3,236,920 |
Aug 13, 2025 | 55.78 | 60.32 | 55.78 | 59.51 | 59.51 | 7.63% | 2,175,326 |
Aug 12, 2025 | 52.80 | 55.56 | 52.51 | 55.29 | 55.29 | 5.86% | 1,030,135 |
Aug 11, 2025 | 51.69 | 52.76 | 51.05 | 52.23 | 52.23 | 1.54% | 962,171 |
Aug 8, 2025 | 52.36 | 52.67 | 51.00 | 51.44 | 51.44 | -1.21% | 655,183 |
Aug 7, 2025 | 53.45 | 53.69 | 51.05 | 52.07 | 52.07 | -1.16% | 779,983 |
Aug 6, 2025 | 53.05 | 53.13 | 51.86 | 52.68 | 52.68 | -0.45% | 1,051,093 |
Aug 5, 2025 | 51.49 | 53.13 | 51.04 | 52.92 | 52.92 | 4.94% | 1,315,483 |
Aug 4, 2025 | 50.31 | 50.63 | 49.48 | 50.43 | 50.43 | 1.63% | 1,324,731 |
Aug 1, 2025 | 52.59 | 52.60 | 49.09 | 49.62 | 49.62 | -6.22% | 2,201,401 |
Jul 31, 2025 | 52.79 | 54.24 | 52.27 | 52.91 | 52.91 | -0.21% | 2,055,782 |
Jul 30, 2025 | 58.85 | 59.26 | 52.72 | 53.02 | 53.02 | -8.29% | 2,510,626 |
Jul 29, 2025 | 56.15 | 61.28 | 53.78 | 57.81 | 57.81 | 16.84% | 6,167,812 |
Jul 28, 2025 | 50.23 | 50.63 | 48.62 | 49.48 | 49.48 | -1.51% | 1,762,157 |
Jul 25, 2025 | 50.38 | 50.38 | 49.14 | 50.24 | 50.24 | 1.27% | 1,097,173 |
Jul 24, 2025 | 53.00 | 53.11 | 49.04 | 49.61 | 49.61 | -7.24% | 1,377,597 |
Jul 23, 2025 | 53.26 | 53.83 | 52.30 | 53.48 | 53.48 | 2.81% | 2,564,242 |
Jul 22, 2025 | 47.55 | 52.78 | 47.31 | 52.02 | 52.02 | 10.52% | 2,451,435 |
Jul 21, 2025 | 47.59 | 48.45 | 47.07 | 47.07 | 47.07 | 0.45% | 801,154 |
Jul 18, 2025 | 47.48 | 47.71 | 46.55 | 46.86 | 46.86 | -0.28% | 866,681 |
Jul 17, 2025 | 46.91 | 47.27 | 46.03 | 46.99 | 46.99 | 0.17% | 1,065,034 |
Jul 16, 2025 | 47.58 | 47.83 | 46.16 | 46.91 | 46.91 | -0.78% | 1,345,484 |
Jul 15, 2025 | 48.47 | 49.21 | 47.13 | 47.28 | 47.28 | -1.75% | 1,284,304 |
Jul 14, 2025 | 49.86 | 49.90 | 47.73 | 48.12 | 48.12 | -3.74% | 1,042,924 |
Jul 11, 2025 | 49.13 | 50.19 | 48.70 | 49.99 | 49.99 | -0.16% | 990,124 |
Jul 10, 2025 | 47.89 | 50.36 | 47.58 | 50.07 | 50.07 | 4.60% | 1,704,648 |
Jul 9, 2025 | 47.50 | 48.18 | 46.85 | 47.87 | 47.87 | 1.59% | 973,491 |
Jul 8, 2025 | 46.15 | 47.80 | 45.58 | 47.12 | 47.12 | 2.68% | 1,512,536 |
Jul 7, 2025 | 45.90 | 46.39 | 44.98 | 45.89 | 45.89 | -1.18% | 1,278,698 |
Jul 3, 2025 | 46.79 | 47.32 | 45.92 | 46.44 | 46.44 | -0.49% | 912,984 |
Jul 2, 2025 | 45.11 | 46.94 | 44.62 | 46.67 | 46.67 | 4.01% | 2,161,492 |
Jul 1, 2025 | 40.41 | 45.61 | 40.23 | 44.87 | 44.87 | 10.38% | 2,543,468 |
Jun 30, 2025 | 40.91 | 40.96 | 39.98 | 40.65 | 40.65 | -0.71% | 1,285,714 |
Jun 27, 2025 | 40.51 | 41.33 | 40.22 | 40.94 | 40.94 | 2.04% | 9,245,234 |
Jun 26, 2025 | 39.49 | 40.47 | 39.30 | 40.12 | 40.12 | 2.11% | 1,210,584 |
Jun 25, 2025 | 40.07 | 40.46 | 38.66 | 39.29 | 39.29 | -3.16% | 948,872 |
Jun 24, 2025 | 40.80 | 41.44 | 40.26 | 40.57 | 40.57 | 0.40% | 1,162,024 |
Jun 23, 2025 | 38.84 | 40.59 | 38.42 | 40.41 | 40.41 | 2.85% | 1,305,526 |
Jun 20, 2025 | 40.32 | 40.32 | 39.04 | 39.29 | 39.29 | -1.90% | 1,796,291 |