Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	70.12	74.60	69.81	73.60	73.60	6.33%	1,698,932
Jan 7, 2026	69.96	70.09	68.27	69.22	69.22	-1.06%	1,212,259
Jan 6, 2026	66.57	70.44	65.93	69.96	69.96	4.36%	998,182
Jan 5, 2026	66.64	68.45	66.02	67.04	67.04	0.84%	671,745
Jan 2, 2026	63.49	66.55	63.10	66.48	66.48	5.11%	791,276
Dec 31, 2025	64.42	64.56	62.61	63.25	63.25	-1.88%	819,032
Dec 30, 2025	65.24	65.87	64.37	64.46	64.46	-1.09%	565,236
Dec 29, 2025	65.94	66.16	64.84	65.17	65.17	-1.63%	612,408
Dec 26, 2025	66.44	66.64	65.83	66.25	66.25	-0.05%	336,465
Dec 24, 2025	67.00	67.30	65.37	66.28	66.28	-1.25%	281,734
Dec 23, 2025	68.32	68.57	66.80	67.12	67.12	-2.23%	541,711
Dec 22, 2025	69.71	69.98	68.51	68.65	68.65	-1.32%	1,050,653
Dec 19, 2025	69.79	70.79	69.21	69.57	69.57	-0.24%	1,495,242
Dec 18, 2025	69.97	70.50	68.74	69.74	69.74	0.59%	620,861
Dec 17, 2025	68.10	70.83	67.77	69.33	69.33	1.15%	1,005,760
Dec 16, 2025	68.24	69.75	67.91	68.54	68.54	0.59%	879,658
Dec 15, 2025	68.46	68.97	67.13	68.14	68.14	0.16%	858,832
Dec 12, 2025	70.00	70.07	67.58	68.03	68.03	-2.44%	935,392
Dec 11, 2025	69.59	70.06	68.02	69.73	69.73	0.40%	634,663
Dec 10, 2025	66.87	71.25	66.56	69.45	69.45	3.66%	1,246,135
Dec 9, 2025	66.25	67.41	66.18	67.00	67.00	0.49%	645,262
Dec 8, 2025	67.50	68.08	66.44	66.67	66.67	-1.16%	695,741
Dec 5, 2025	66.57	68.87	66.01	67.45	67.45	2.63%	1,285,035
Dec 4, 2025	66.29	66.75	64.96	65.72	65.72	-1.45%	763,757
Dec 3, 2025	66.85	68.00	66.06	66.69	66.69	0.72%	806,213
Dec 2, 2025	65.22	66.49	63.87	66.21	66.21	2.10%	678,224
Dec 1, 2025	64.99	66.79	64.56	64.85	64.85	-2.28%	868,466
Nov 28, 2025	66.17	67.00	65.41	66.36	65.69	-0.05%	466,410
Nov 26, 2025	66.52	67.68	66.26	66.39	65.72	-0.70%	949,586
Nov 25, 2025	65.54	67.80	65.34	66.86	66.18	2.67%	976,313
Nov 24, 2025	63.51	65.74	62.72	65.12	64.46	2.37%	635,475
Nov 21, 2025	60.63	64.35	60.20	63.61	62.97	6.32%	1,028,951
Nov 20, 2025	62.29	63.40	59.63	59.83	59.23	-3.78%	1,516,855
Nov 19, 2025	62.84	63.62	61.86	62.18	61.55	-0.88%	484,627
Nov 18, 2025	62.01	63.29	61.59	62.73	62.10	0.16%	532,801
Nov 17, 2025	64.05	64.41	62.08	62.63	62.00	-2.78%	829,854
Nov 14, 2025	63.11	64.84	61.92	64.42	63.77	-0.62%	623,426
Nov 13, 2025	65.70	66.43	64.23	64.82	64.17	-1.76%	633,936
Nov 12, 2025	65.50	67.00	64.94	65.98	65.31	1.24%	853,925
Nov 11, 2025	65.26	66.20	64.20	65.17	64.51	0.82%	1,218,384
Nov 10, 2025	66.11	66.11	64.13	64.64	63.99	-1.46%	833,879
Nov 7, 2025	64.91	66.70	64.91	65.60	64.94	0.78%	693,921
Nov 6, 2025	65.46	66.37	64.59	65.09	64.43	-0.82%	540,327
Nov 5, 2025	64.35	66.64	63.98	65.63	64.97	2.53%	781,289
Nov 4, 2025	64.61	65.15	63.65	64.01	63.36	-2.50%	822,599
Nov 3, 2025	65.41	66.30	63.71	65.65	64.99	-0.68%	1,631,712
Oct 31, 2025	66.91	66.91	65.00	66.10	65.43	-1.77%	1,387,163
Oct 30, 2025	66.94	68.99	65.76	67.29	66.61	-0.46%	975,299
Oct 29, 2025	66.44	68.87	65.95	67.60	66.92	0.28%	1,382,224
Oct 28, 2025	73.73	75.25	65.44	67.41	66.73	-5.31%	2,263,448