Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	65.30	65.74	64.56	65.22	65.22	-0.94%	472,525
Nov 19, 2024	66.00	66.85	65.57	65.84	65.84	-1.29%	460,963
Nov 18, 2024	66.34	67.25	66.00	66.70	66.70	-0.18%	573,307
Nov 15, 2024	67.27	67.48	66.28	66.82	66.82	-0.57%	654,364
Nov 14, 2024	67.78	68.59	66.77	67.20	67.20	-0.46%	581,081
Nov 13, 2024	66.55	68.30	66.55	67.51	67.51	1.98%	818,271
Nov 12, 2024	68.10	68.53	66.06	66.20	66.20	-3.54%	956,110
Nov 11, 2024	69.32	69.71	68.54	68.63	68.63	-0.44%	613,661
Nov 8, 2024	69.50	69.67	68.45	68.93	68.93	-1.22%	894,540
Nov 7, 2024	71.85	72.00	69.60	69.78	69.78	-2.36%	735,317
Nov 6, 2024	73.10	73.81	69.52	71.47	71.47	0.20%	1,163,152
Nov 5, 2024	70.13	71.33	69.50	71.33	71.33	0.69%	504,443
Nov 4, 2024	70.88	71.65	70.43	70.84	70.84	0.62%	405,858
Nov 1, 2024	70.17	71.07	70.00	70.40	70.40	0.70%	491,420
Oct 31, 2024	72.53	72.53	69.82	69.91	69.91	-3.02%	703,449
Oct 30, 2024	73.48	74.75	71.81	72.09	72.09	-2.06%	643,659
Oct 29, 2024	73.22	74.64	72.84	73.61	73.61	-0.59%	582,731
Oct 28, 2024	71.59	74.28	71.59	74.05	74.05	3.93%	1,286,287
Oct 25, 2024	71.02	72.53	70.90	71.25	71.25	0.71%	748,138
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