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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202566.9468.9965.7667.2967.29-0.46%876,659
Oct 29, 202566.4468.8765.9567.6067.600.28%1,382,224
Oct 28, 202573.7375.2565.4467.4167.41-5.31%2,263,448
Oct 27, 202570.9973.0070.8571.1971.190.48%1,722,165
Oct 24, 202568.8071.2768.0670.8570.854.10%1,528,586
Oct 23, 202567.3868.4666.0068.0668.062.95%1,172,711
Oct 22, 202566.7667.1464.9266.1166.11-1.18%1,126,188
Oct 21, 202567.0168.3965.8566.9066.90-0.86%2,627,120
Oct 20, 202567.0068.1866.7167.4867.481.44%1,025,050
Oct 17, 202565.5267.0264.6566.5266.520.47%1,230,934
Oct 16, 202566.0066.7365.1866.2166.210.33%984,871
Oct 15, 202570.1471.2565.3165.9965.99-5.59%1,799,017
Oct 14, 202565.5170.5065.5169.9069.9013.92%4,195,081
Oct 13, 202557.5462.0057.5461.3661.368.99%1,616,426
Oct 10, 202562.7462.7455.7156.3056.30-10.11%1,570,230
Oct 9, 202563.5463.7762.2362.6362.63-2.69%1,257,939
Oct 8, 202564.1164.9663.3764.3664.360.88%1,677,125
Oct 7, 202564.4464.8462.6863.8063.80-0.81%1,154,284
Oct 6, 202564.3065.2363.6164.3264.320.03%920,892
Oct 3, 202563.0664.3762.6164.3064.302.65%1,147,954
Oct 2, 202561.9763.6061.8262.6462.641.56%1,037,351
Oct 1, 202559.5161.7459.1861.6861.686.11%1,362,493
Sep 30, 202559.5159.5157.2058.1358.13-2.30%847,987
Sep 29, 202559.4559.5357.4459.5059.500.97%945,545
Sep 26, 202557.3059.2356.9858.9358.933.33%800,313
Sep 25, 202556.6057.1855.3057.0357.03-0.33%1,048,332
Sep 24, 202556.1257.4556.1257.2257.222.18%821,699
Sep 23, 202556.8657.7755.8756.0056.00-738,957
Sep 22, 202555.0956.5554.6356.0056.001.16%1,639,594
Sep 19, 202556.8457.0454.0555.3655.36-2.98%2,737,589
Sep 18, 202557.8458.1056.6157.0657.06-0.16%898,528
Sep 17, 202558.3661.0556.8457.1557.15-2.24%1,269,560
Sep 16, 202559.3459.9058.0358.4658.46-0.73%871,933
Sep 15, 202556.9459.0855.8558.8958.892.74%805,283
Sep 12, 202559.2959.3257.3257.3257.32-4.39%1,557,960
Sep 11, 202558.7260.5758.5459.9559.952.39%1,353,672
Sep 10, 202558.9858.9857.2858.5558.55-0.98%1,017,404
Sep 9, 202558.9259.3657.8259.1359.13-0.79%1,358,358
Sep 8, 202559.4060.1157.9559.6059.600.74%1,148,671
Sep 5, 202558.4060.2758.2559.1659.162.09%1,240,023
Sep 4, 202557.2658.0756.6657.9557.951.28%841,896
Sep 3, 202556.3158.0255.9357.2257.220.79%1,763,859
Sep 2, 202554.8156.8554.5156.7756.770.34%1,349,486
Aug 29, 202556.3957.5855.8256.5855.920.39%999,410
Aug 28, 202558.0058.2855.4156.3655.70-2.05%685,119
Aug 27, 202555.9957.6155.9957.5456.872.49%957,750
Aug 26, 202557.1457.8056.0656.1455.49-2.13%1,096,326
Aug 25, 202557.2057.5056.4357.3656.690.37%844,193
Aug 22, 202553.6958.7553.6957.1556.487.24%1,875,992
Aug 21, 202554.1954.6053.1853.2952.67-3.21%1,986,477