Polaris Inc. (PII)
NYSE: PII · Real-Time Price · USD
34.03
-0.30 (-0.87%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Polaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202535.4436.7233.6534.0334.03-0.87%1,854,597
Apr 22, 202533.1234.3632.9534.3334.334.00%1,561,937
Apr 21, 202532.7433.1231.4033.0133.01-0.51%1,887,617
Apr 17, 202532.3733.4832.2533.1833.182.53%1,575,328
Apr 16, 202532.8533.7932.1432.3632.36-1.79%1,435,233
Apr 15, 202533.8034.1532.5832.9532.95-3.15%2,017,571
Apr 14, 202534.7535.0232.3434.0234.02-0.64%2,222,258
Apr 11, 202533.0134.3032.1134.2434.242.51%2,451,772
Apr 10, 202535.6736.1932.5833.4033.40-8.94%2,760,029
Apr 9, 202531.5137.2630.9236.6836.6814.73%3,628,018
Apr 8, 202536.0236.3131.6031.9731.97-8.66%2,292,899
Apr 7, 202535.0137.3934.1335.0035.00-4.66%2,705,919
Apr 4, 202534.7537.2733.6136.7136.711.58%2,892,208
Apr 3, 202539.9240.1536.0536.1436.14-15.18%2,750,412
Apr 2, 202540.9642.9440.9642.6142.613.00%792,105
Apr 1, 202541.0341.6240.1641.3741.371.05%1,086,549
Mar 31, 202540.8741.1840.2640.9440.94-1.06%1,623,737
Mar 28, 202542.8142.9540.8941.3841.38-4.28%900,085
Mar 27, 202542.9143.5942.5443.2343.230.63%736,119
Mar 26, 202541.6543.0041.4742.9642.963.22%1,199,805
Mar 25, 202543.2043.2041.3441.6241.62-3.05%754,013
Mar 24, 202542.1743.5042.1442.9342.932.24%921,275
Mar 21, 202541.6942.3641.0241.9941.99-0.36%2,629,564
Mar 20, 202539.8942.7239.2942.1442.14-0.99%1,868,791
Mar 19, 202542.7243.4942.1042.5642.56-0.12%1,126,303
Mar 18, 202544.0644.0642.0042.6142.61-3.18%1,145,674
Mar 17, 202541.8744.1541.8744.0144.013.97%1,475,081
Mar 14, 202543.2843.2841.9342.3342.330.24%1,402,146
Mar 13, 202543.7145.1541.1942.2342.23-4.95%2,087,683
Mar 12, 202544.4644.7642.4444.4344.43-2,106,823
Mar 11, 202547.0847.3743.3744.4344.43-6.36%2,017,636
Mar 10, 202547.3449.1347.2347.4547.45-0.13%2,229,257
Mar 7, 202545.0948.2244.9847.5147.515.65%2,672,981
Mar 6, 202541.0945.3240.7544.9744.979.07%2,294,611
Mar 5, 202541.3241.6539.7941.2341.230.81%2,076,485
Mar 4, 202542.0542.5540.9040.9040.90-4.33%1,925,607
Mar 3, 202544.8145.2642.6042.7542.75-4.83%2,018,862
Feb 28, 202544.9446.0444.5644.9244.230.16%1,519,867
Feb 27, 202546.1346.5344.7044.8544.16-3.40%1,126,584
Feb 26, 202547.5847.5845.8646.4345.71-1.59%1,420,138
Feb 25, 202546.0647.5045.4047.1846.452.57%1,309,347
Feb 24, 202546.2647.4545.4846.0045.29-1.14%1,618,208
Feb 21, 202546.1146.7345.1446.5345.811.46%2,525,572
Feb 20, 202546.4947.3045.2345.8645.15-1.10%1,205,918
Feb 19, 202545.9247.2545.0746.3745.650.26%1,225,050
Feb 18, 202545.2046.4045.0046.2545.542.60%1,346,062
Feb 14, 202544.8246.2044.6345.0844.381.53%869,999
Feb 13, 202544.6545.2244.2144.4043.720.61%1,003,153
Feb 12, 202543.4344.2942.8544.1343.45-0.59%1,499,559
Feb 11, 202544.2144.8244.0444.3943.71-0.58%1,040,589