Polaris Inc. (PII)
NYSE: PII · Real-Time Price · USD
69.74
+0.41 (0.59%)
Dec 18, 2025, 4:00 PM EST - Market closed
Polaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 70.99 | 73.00 | 70.85 | 71.19 | 70.47 | 0.48% | 1,722,165 |
| Oct 24, 2025 | 68.80 | 71.27 | 68.06 | 70.85 | 70.13 | 4.10% | 1,528,586 |
| Oct 23, 2025 | 67.38 | 68.46 | 66.00 | 68.06 | 67.37 | 2.95% | 1,172,711 |
| Oct 22, 2025 | 66.76 | 67.14 | 64.92 | 66.11 | 65.44 | -1.18% | 1,126,188 |
| Oct 21, 2025 | 67.01 | 68.39 | 65.85 | 66.90 | 66.22 | -0.86% | 2,627,120 |
| Oct 20, 2025 | 67.00 | 68.18 | 66.71 | 67.48 | 66.80 | 1.44% | 1,025,050 |
| Oct 17, 2025 | 65.52 | 67.02 | 64.65 | 66.52 | 65.85 | 0.47% | 1,230,934 |
| Oct 16, 2025 | 66.00 | 66.73 | 65.18 | 66.21 | 65.54 | 0.33% | 984,871 |
| Oct 15, 2025 | 70.14 | 71.25 | 65.31 | 65.99 | 65.32 | -5.59% | 1,799,017 |
| Oct 14, 2025 | 65.51 | 70.50 | 65.51 | 69.90 | 69.19 | 13.92% | 4,195,081 |
| Oct 13, 2025 | 57.54 | 62.00 | 57.54 | 61.36 | 60.74 | 8.99% | 1,616,426 |
| Oct 10, 2025 | 62.74 | 62.74 | 55.71 | 56.30 | 55.73 | -10.11% | 1,570,230 |
| Oct 9, 2025 | 63.54 | 63.77 | 62.23 | 62.63 | 62.00 | -2.69% | 1,257,939 |