Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	48.47	49.21	47.13	47.28	47.28	-1.75%	1,284,304
Jul 14, 2025	49.86	49.90	47.73	48.12	48.12	-3.74%	1,042,924
Jul 11, 2025	49.13	50.19	48.70	49.99	49.99	-0.16%	990,124
Jul 10, 2025	47.89	50.36	47.58	50.07	50.07	4.60%	1,704,648
Jul 9, 2025	47.50	48.18	46.85	47.87	47.87	1.59%	973,491
Jul 8, 2025	46.15	47.80	45.58	47.12	47.12	2.68%	1,512,536
Jul 7, 2025	45.90	46.39	44.98	45.89	45.89	-1.18%	1,278,698
Jul 3, 2025	46.79	47.32	45.92	46.44	46.44	-0.49%	912,984
Jul 2, 2025	45.11	46.94	44.62	46.67	46.67	4.01%	2,161,492
Jul 1, 2025	40.41	45.61	40.23	44.87	44.87	10.38%	2,543,468
Jun 30, 2025	40.91	40.96	39.98	40.65	40.65	-0.71%	1,285,714
Jun 27, 2025	40.51	41.33	40.22	40.94	40.94	2.04%	9,245,234
Jun 26, 2025	39.49	40.47	39.30	40.12	40.12	2.11%	1,210,584
Jun 25, 2025	40.07	40.46	38.66	39.29	39.29	-3.16%	948,872
Jun 24, 2025	40.80	41.44	40.26	40.57	40.57	0.40%	1,162,024
Jun 23, 2025	38.84	40.59	38.42	40.41	40.41	2.85%	1,305,526
Jun 20, 2025	40.32	40.32	39.04	39.29	39.29	-1.90%	1,796,291
Jun 18, 2025	40.92	41.19	39.99	40.05	40.05	-	1,140,281
Jun 17, 2025	40.97	41.23	39.76	40.05	40.05	-3.10%	1,115,259
Jun 16, 2025	41.40	41.74	40.61	41.33	41.33	1.75%	1,320,607
Jun 13, 2025	41.03	41.81	40.48	40.62	40.62	-2.54%	1,082,882
Jun 12, 2025	41.42	42.00	40.90	41.68	41.68	-0.76%	946,075
Jun 11, 2025	43.40	43.40	41.89	42.00	42.00	-1.43%	1,121,601
Jun 10, 2025	42.17	43.51	41.62	42.61	42.61	2.43%	1,306,760
Jun 9, 2025	41.79	42.40	40.81	41.60	41.60	1.34%	1,243,603
Jun 6, 2025	41.41	41.79	40.76	41.05	41.05	0.56%	1,013,388
Jun 5, 2025	40.99	41.48	40.37	40.82	40.82	-1.31%	1,052,016
Jun 4, 2025	41.00	42.33	40.84	41.36	41.36	1.85%	1,900,850
Jun 3, 2025	38.12	40.74	37.21	40.61	40.61	6.98%	1,536,777
Jun 2, 2025	38.45	38.97	36.73	37.96	37.96	-3.21%	1,603,053
May 30, 2025	39.64	39.97	39.00	39.22	38.54	-1.68%	1,402,463
May 29, 2025	41.00	41.73	39.20	39.89	39.20	0.23%	1,429,985
May 28, 2025	39.81	40.46	39.53	39.80	39.11	0.08%	1,038,435
May 27, 2025	38.80	39.93	38.21	39.77	39.08	4.58%	1,506,124
May 23, 2025	37.84	38.52	37.50	38.03	37.37	-3.08%	992,352
May 22, 2025	38.41	39.49	38.18	39.24	38.56	1.55%	1,624,787
May 21, 2025	39.51	40.08	38.50	38.64	37.97	-4.59%	1,802,501
May 20, 2025	39.09	41.17	39.00	40.50	39.80	3.58%	2,089,909
May 19, 2025	38.13	39.40	38.10	39.10	38.42	-0.36%	1,465,010
May 16, 2025	38.53	39.58	38.13	39.24	38.56	2.56%	1,087,386
May 15, 2025	38.01	38.75	37.54	38.26	37.60	-0.73%	1,074,790
May 14, 2025	38.18	38.82	37.73	38.54	37.87	-0.26%	1,385,913
May 13, 2025	39.07	39.14	37.30	38.64	37.97	-0.64%	1,506,834
May 12, 2025	39.71	41.65	38.82	38.89	38.22	6.93%	2,994,725
May 9, 2025	35.73	36.97	35.42	36.37	35.74	2.34%	1,810,709
May 8, 2025	34.11	36.05	33.23	35.54	34.92	5.46%	2,056,088
May 7, 2025	33.92	34.51	33.52	33.70	33.12	-0.06%	1,312,035
May 6, 2025	33.45	34.50	33.00	33.72	33.14	-0.59%	1,368,461
May 5, 2025	34.26	34.64	33.62	33.92	33.33	-2.61%	1,237,092
May 2, 2025	35.22	35.56	34.24	34.83	34.23	0.32%	1,138,736