Polaris Inc. (PII)
NYSE: PII · Real-Time Price · USD
71.25
+0.50 (0.71%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Polaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 69.40 | 70.88 | 68.59 | 70.75 | 70.75 | 1.54% | 829,342 |
| Oct 23, 2024 | 71.76 | 72.68 | 69.36 | 69.68 | 69.68 | -3.52% | 1,501,033 |
| Oct 22, 2024 | 80.00 | 80.00 | 71.18 | 72.22 | 72.22 | -9.94% | 3,112,850 |
| Oct 21, 2024 | 82.08 | 82.73 | 80.15 | 80.19 | 80.19 | -2.86% | 868,477 |
| Oct 18, 2024 | 83.26 | 83.31 | 82.32 | 82.55 | 82.55 | -0.06% | 404,371 |
| Oct 17, 2024 | 82.76 | 82.82 | 81.66 | 82.60 | 82.60 | -0.61% | 445,778 |
| Oct 16, 2024 | 82.64 | 84.08 | 82.64 | 83.11 | 83.11 | 2.10% | 690,653 |
| Oct 15, 2024 | 81.36 | 83.85 | 81.15 | 81.40 | 81.40 | 0.09% | 509,806 |
| Oct 14, 2024 | 80.52 | 81.65 | 79.66 | 81.33 | 81.33 | 0.48% | 365,869 |
| Oct 11, 2024 | 80.33 | 82.06 | 80.32 | 80.94 | 80.94 | 0.78% | 393,626 |
| Oct 10, 2024 | 79.06 | 80.88 | 78.67 | 80.31 | 80.31 | 0.07% | 425,451 |
| Oct 9, 2024 | 79.01 | 80.28 | 78.99 | 80.25 | 80.25 | 1.35% | 578,557 |
| Oct 8, 2024 | 79.49 | 79.82 | 78.72 | 79.18 | 79.18 | -0.69% | 516,780 |
| Oct 7, 2024 | 81.73 | 82.05 | 78.74 | 79.73 | 79.73 | -3.06% | 711,273 |
| Oct 4, 2024 | 82.92 | 83.07 | 81.75 | 82.25 | 82.25 | 0.49% | 347,818 |
| Oct 3, 2024 | 81.25 | 82.11 | 80.18 | 81.85 | 81.85 | 0.12% | 442,972 |
| Oct 2, 2024 | 82.44 | 82.88 | 81.38 | 81.75 | 81.75 | -1.23% | 406,684 |
| Oct 1, 2024 | 82.72 | 83.46 | 81.65 | 82.77 | 82.77 | -0.56% | 420,897 |
| Sep 30, 2024 | 84.60 | 84.92 | 83.21 | 83.24 | 83.24 | -2.01% | 448,127 |
| Sep 27, 2024 | 85.73 | 86.51 | 84.25 | 84.95 | 84.95 | 0.51% | 497,634 |
| Sep 26, 2024 | 85.23 | 86.25 | 84.28 | 84.52 | 84.52 | 1.36% | 386,410 |
| Sep 25, 2024 | 85.01 | 85.38 | 83.20 | 83.39 | 83.39 | -1.84% | 371,113 |
| Sep 24, 2024 | 83.50 | 84.99 | 83.09 | 84.95 | 84.95 | 2.77% | 530,666 |
| Sep 23, 2024 | 84.76 | 84.76 | 82.16 | 82.66 | 82.66 | -1.98% | 606,639 |
| Sep 20, 2024 | 85.73 | 85.73 | 83.36 | 84.33 | 84.33 | -1.78% | 1,113,065 |
| Sep 19, 2024 | 85.55 | 85.90 | 84.37 | 85.86 | 85.86 | 2.85% | 425,184 |
| Sep 18, 2024 | 84.92 | 86.42 | 82.60 | 83.48 | 83.48 | -1.36% | 401,026 |
| Sep 17, 2024 | 84.11 | 85.77 | 83.86 | 84.63 | 84.63 | 1.33% | 548,548 |
| Sep 16, 2024 | 82.09 | 83.79 | 81.55 | 83.52 | 83.52 | 2.35% | 726,064 |
| Sep 13, 2024 | 78.77 | 82.70 | 78.39 | 81.60 | 81.60 | 4.68% | 779,786 |
| Sep 12, 2024 | 78.00 | 78.82 | 77.19 | 77.95 | 77.95 | -0.06% | 320,267 |
| Sep 11, 2024 | 77.78 | 78.14 | 76.44 | 78.00 | 78.00 | -0.37% | 603,372 |
| Sep 10, 2024 | 78.67 | 78.84 | 77.34 | 78.29 | 78.29 | -0.71% | 386,156 |
| Sep 9, 2024 | 79.50 | 80.31 | 78.50 | 78.85 | 78.85 | -0.59% | 409,937 |
| Sep 6, 2024 | 78.88 | 81.01 | 78.60 | 79.32 | 79.32 | -2.09% | 639,329 |
| Sep 5, 2024 | 82.82 | 83.34 | 80.91 | 81.01 | 81.01 | -1.79% | 504,192 |
| Sep 4, 2024 | 82.08 | 83.46 | 81.34 | 82.49 | 82.49 | 0.02% | 383,682 |
| Sep 3, 2024 | 83.55 | 83.95 | 82.40 | 82.47 | 82.47 | -2.58% | 414,479 |
| Aug 30, 2024 | 84.58 | 84.87 | 83.65 | 84.65 | 83.98 | 1.01% | 306,308 |
| Aug 29, 2024 | 85.14 | 85.49 | 83.69 | 83.80 | 83.14 | -1.00% | 362,947 |
| Aug 28, 2024 | 84.64 | 85.87 | 83.93 | 84.65 | 83.98 | -0.60% | 368,270 |
| Aug 27, 2024 | 86.06 | 86.32 | 85.03 | 85.16 | 84.48 | -1.96% | 367,111 |
| Aug 26, 2024 | 87.09 | 87.83 | 86.37 | 86.86 | 86.17 | 0.40% | 330,184 |
| Aug 23, 2024 | 83.59 | 87.30 | 83.50 | 86.51 | 85.82 | 4.48% | 573,341 |
| Aug 22, 2024 | 85.02 | 85.02 | 82.49 | 82.80 | 82.14 | -2.35% | 451,983 |
| Aug 21, 2024 | 83.63 | 85.18 | 82.86 | 84.79 | 84.12 | 3.10% | 536,289 |
| Aug 20, 2024 | 83.25 | 83.49 | 82.11 | 82.24 | 81.59 | -1.20% | 322,541 |
| Aug 19, 2024 | 83.00 | 83.79 | 82.56 | 83.24 | 82.58 | 0.60% | 411,210 |
| Aug 16, 2024 | 82.26 | 83.13 | 81.68 | 82.74 | 82.08 | 0.73% | 437,901 |
| Aug 15, 2024 | 82.01 | 83.01 | 81.56 | 82.14 | 81.49 | 2.50% | 511,044 |
| Aug 14, 2024 | 82.00 | 82.49 | 79.67 | 80.14 | 79.50 | -1.78% | 451,060 |
| Aug 13, 2024 | 78.92 | 82.16 | 78.91 | 81.59 | 80.94 | 4.06% | 701,781 |
| Aug 12, 2024 | 79.91 | 80.43 | 78.15 | 78.41 | 77.79 | -1.78% | 553,243 |
| Aug 9, 2024 | 80.30 | 80.79 | 79.64 | 79.83 | 79.20 | -0.37% | 396,725 |
| Aug 8, 2024 | 79.74 | 81.36 | 79.09 | 80.13 | 79.49 | 1.88% | 458,494 |
| Aug 7, 2024 | 80.38 | 81.50 | 78.44 | 78.65 | 78.03 | -0.97% | 778,500 |
| Aug 6, 2024 | 80.07 | 80.70 | 78.61 | 79.42 | 78.79 | -0.48% | 634,761 |
| Aug 5, 2024 | 74.88 | 80.12 | 74.84 | 79.80 | 79.17 | 1.12% | 1,033,626 |
| Aug 2, 2024 | 77.20 | 79.63 | 75.84 | 78.92 | 78.29 | -0.19% | 818,767 |
| Aug 1, 2024 | 83.12 | 83.36 | 78.60 | 79.07 | 78.44 | -5.06% | 768,097 |
| Jul 31, 2024 | 84.13 | 86.73 | 83.21 | 83.28 | 82.62 | -0.79% | 1,010,400 |
| Jul 30, 2024 | 83.00 | 84.53 | 82.10 | 83.94 | 83.27 | 1.51% | 676,479 |
| Jul 29, 2024 | 82.52 | 84.09 | 81.19 | 82.69 | 82.03 | -0.02% | 1,001,502 |
| Jul 26, 2024 | 80.21 | 83.77 | 79.97 | 82.71 | 82.05 | 4.66% | 1,409,391 |
| Jul 25, 2024 | 74.27 | 80.21 | 74.07 | 79.03 | 78.40 | 8.41% | 1,801,636 |
| Jul 24, 2024 | 77.01 | 77.88 | 71.90 | 72.90 | 72.32 | -6.75% | 2,361,750 |
| Jul 23, 2024 | 74.24 | 80.72 | 73.51 | 78.18 | 77.56 | -4.82% | 3,979,108 |
| Jul 22, 2024 | 81.78 | 82.81 | 79.64 | 82.14 | 81.49 | 0.75% | 1,328,285 |
| Jul 19, 2024 | 84.52 | 84.99 | 81.14 | 81.53 | 80.88 | -3.79% | 1,310,804 |
| Jul 18, 2024 | 85.19 | 88.00 | 84.20 | 84.74 | 84.07 | -0.78% | 761,736 |
| Jul 17, 2024 | 84.12 | 86.01 | 84.12 | 85.41 | 84.73 | 0.26% | 833,645 |
| Jul 16, 2024 | 81.94 | 85.41 | 81.29 | 85.19 | 84.51 | 4.11% | 941,798 |
| Jul 15, 2024 | 81.88 | 82.78 | 81.04 | 81.83 | 81.18 | 0.37% | 705,161 |
| Jul 12, 2024 | 80.31 | 82.47 | 80.23 | 81.53 | 80.88 | 2.84% | 1,163,366 |
| Jul 11, 2024 | 76.26 | 79.38 | 75.22 | 79.28 | 78.65 | 6.77% | 1,491,934 |
| Jul 10, 2024 | 74.04 | 74.81 | 73.27 | 74.25 | 73.66 | 0.81% | 1,610,948 |
| Jul 9, 2024 | 74.55 | 74.75 | 73.29 | 73.65 | 73.07 | -1.71% | 751,427 |
| Jul 8, 2024 | 74.82 | 76.00 | 74.34 | 74.93 | 74.34 | 0.93% | 608,502 |
| Jul 5, 2024 | 75.34 | 75.74 | 73.34 | 74.24 | 73.65 | -1.89% | 1,125,578 |
| Jul 3, 2024 | 75.59 | 76.50 | 75.03 | 75.67 | 75.07 | -0.36% | 479,412 |
| Jul 2, 2024 | 74.88 | 76.10 | 74.25 | 75.94 | 75.34 | 0.84% | 921,301 |
| Jul 1, 2024 | 78.39 | 78.78 | 75.28 | 75.31 | 74.71 | -3.83% | 837,124 |
| Jun 28, 2024 | 77.97 | 79.25 | 77.20 | 78.31 | 77.69 | 0.93% | 878,276 |
| Jun 27, 2024 | 77.90 | 78.25 | 77.00 | 77.59 | 76.97 | -0.65% | 452,514 |
| Jun 26, 2024 | 77.10 | 78.30 | 76.79 | 78.10 | 77.48 | 1.06% | 584,282 |
| Jun 25, 2024 | 80.50 | 80.82 | 77.02 | 77.28 | 76.67 | -4.08% | 783,977 |
| Jun 24, 2024 | 79.08 | 81.03 | 79.05 | 80.57 | 79.93 | 2.32% | 755,600 |
| Jun 21, 2024 | 77.19 | 79.14 | 77.11 | 78.74 | 78.12 | 1.76% | 2,438,296 |
| Jun 20, 2024 | 77.28 | 77.92 | 76.85 | 77.38 | 76.77 | -0.64% | 805,213 |
| Jun 18, 2024 | 78.44 | 78.71 | 76.90 | 77.88 | 77.26 | -0.89% | 739,773 |
| Jun 17, 2024 | 76.95 | 79.44 | 76.32 | 78.58 | 77.96 | 1.99% | 782,065 |
| Jun 14, 2024 | 77.60 | 77.92 | 76.52 | 77.05 | 76.44 | -1.77% | 689,050 |
| Jun 13, 2024 | 79.66 | 79.77 | 77.01 | 78.44 | 77.82 | -1.83% | 920,737 |
| Jun 12, 2024 | 80.85 | 82.18 | 79.75 | 79.90 | 79.27 | 2.30% | 1,357,266 |
| Jun 11, 2024 | 76.41 | 78.12 | 75.54 | 78.10 | 77.48 | 1.81% | 1,091,266 |
| Jun 10, 2024 | 77.03 | 77.06 | 76.21 | 76.71 | 76.10 | -1.39% | 675,033 |
| Jun 7, 2024 | 77.76 | 78.14 | 77.18 | 77.79 | 77.17 | -1.33% | 585,744 |
| Jun 6, 2024 | 79.32 | 79.60 | 78.09 | 78.84 | 78.21 | -1.03% | 672,005 |
| Jun 5, 2024 | 79.56 | 79.72 | 77.45 | 79.66 | 79.03 | 0.13% | 833,609 |
| Jun 4, 2024 | 81.15 | 82.08 | 79.39 | 79.56 | 78.93 | -3.12% | 698,620 |