Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.11	46.73	45.14	46.53	46.53	1.46%	2,525,572
Feb 20, 2025	46.49	47.30	45.23	45.86	45.86	-1.10%	1,205,918
Feb 19, 2025	45.92	47.25	45.07	46.37	46.37	0.26%	1,225,050
Feb 18, 2025	45.20	46.40	45.00	46.25	46.25	2.60%	1,346,062
Feb 14, 2025	44.82	46.20	44.63	45.08	45.08	1.53%	869,999
Feb 13, 2025	44.65	45.22	44.21	44.40	44.40	0.61%	1,003,153
Feb 12, 2025	43.43	44.29	42.85	44.13	44.13	-0.59%	1,499,559
Feb 11, 2025	44.21	44.82	44.04	44.39	44.39	-0.58%	1,040,589
Feb 10, 2025	44.76	45.01	43.96	44.65	44.65	0.61%	1,304,085
Feb 7, 2025	45.31	45.37	43.69	44.38	44.38	-2.16%	1,497,867
Feb 6, 2025	45.88	46.53	45.06	45.36	45.36	0.18%	1,249,533
Feb 5, 2025	45.16	46.16	44.51	45.28	45.28	-0.96%	1,875,623
Feb 4, 2025	43.88	45.96	43.88	45.72	45.72	4.62%	2,776,699
Feb 3, 2025	45.95	47.12	43.20	43.70	43.70	-8.39%	6,340,389
Jan 31, 2025	49.31	51.07	47.53	47.70	47.70	-2.73%	3,177,026
Jan 30, 2025	49.63	51.35	48.73	49.04	49.04	0.53%	2,706,567
Jan 29, 2025	51.51	51.63	48.44	48.78	48.78	-4.99%	2,849,481
Jan 28, 2025	54.30	54.91	51.17	51.34	51.34	-9.16%	3,999,675
Jan 27, 2025	54.91	56.59	54.12	56.52	56.52	5.00%	2,956,534
Jan 24, 2025	54.18	54.79	53.44	53.83	53.83	-0.74%	1,490,336
Jan 23, 2025	53.43	54.58	52.62	54.23	54.23	0.87%	1,225,557
Jan 22, 2025	54.70	54.80	53.70	53.76	53.76	-2.33%	1,601,041
Jan 21, 2025	55.25	55.89	53.91	55.04	55.04	-0.81%	1,842,853
Jan 17, 2025	57.81	58.05	54.84	55.49	55.49	-3.07%	1,661,131
Jan 16, 2025	55.96	57.59	55.33	57.25	57.25	1.76%	1,270,471
Jan 15, 2025	57.38	57.45	55.90	56.26	56.26	1.13%	1,047,709
Jan 14, 2025	55.99	56.36	54.54	55.63	55.63	0.13%	1,002,791
Jan 13, 2025	54.07	55.56	53.38	55.56	55.56	2.53%	1,388,426
Jan 10, 2025	54.86	54.94	52.77	54.19	54.19	-2.22%	1,529,591
Jan 8, 2025	57.00	57.36	55.20	55.42	55.42	-4.63%	1,224,730
Jan 7, 2025	58.38	58.69	57.13	58.11	58.11	-0.43%	785,228
Jan 6, 2025	58.46	59.65	58.13	58.36	58.36	0.86%	825,568
Jan 3, 2025	56.41	57.90	55.72	57.86	57.86	2.63%	634,552
Jan 2, 2025	58.22	58.52	56.03	56.38	56.38	-2.15%	653,856
Dec 31, 2024	57.51	58.25	57.21	57.62	57.62	0.80%	885,225
Dec 30, 2024	57.00	57.63	56.19	57.16	57.16	-0.47%	1,005,739
Dec 27, 2024	57.11	57.50	56.31	57.43	57.43	0.17%	709,118
Dec 26, 2024	56.66	57.52	56.25	57.33	57.33	0.37%	661,743
Dec 24, 2024	56.50	57.12	55.55	57.12	57.12	0.67%	431,462
Dec 23, 2024	57.48	58.22	55.99	56.74	56.74	-1.94%	933,169
Dec 20, 2024	56.98	60.06	56.70	57.86	57.86	1.63%	3,209,829
Dec 19, 2024	58.00	59.25	56.85	56.93	56.93	-2.15%	955,288
Dec 18, 2024	60.70	61.49	58.05	58.18	58.18	-4.29%	1,206,107
Dec 17, 2024	60.90	62.22	60.08	60.79	60.79	-0.62%	832,748
Dec 16, 2024	62.65	62.83	60.69	61.17	61.17	-3.06%	1,156,957
Dec 13, 2024	64.43	64.43	62.18	63.10	63.10	-2.40%	960,981
Dec 12, 2024	65.04	65.10	63.29	64.65	64.65	-0.78%	863,312
Dec 11, 2024	66.62	67.51	64.58	65.16	65.16	-1.29%	1,336,322
Dec 10, 2024	65.98	66.84	64.35	66.01	66.01	-0.36%	666,105
Dec 9, 2024	63.92	66.59	63.64	66.25	66.25	4.12%	1,183,434
Dec 6, 2024	64.84	66.76	63.23	63.63	63.63	-0.08%	805,765
Dec 5, 2024	65.75	67.00	63.45	63.68	63.68	-2.84%	1,159,961
Dec 4, 2024	67.01	67.25	65.48	65.54	65.54	-2.80%	931,568
Dec 3, 2024	67.85	68.23	66.76	67.43	67.43	-0.62%	691,440
Dec 2, 2024	68.27	68.92	67.35	67.85	67.85	-1.67%	601,926
Nov 29, 2024	68.37	69.40	68.37	69.00	68.34	1.07%	321,793
Nov 27, 2024	68.32	69.24	68.04	68.27	67.61	1.13%	847,183
Nov 26, 2024	70.05	70.53	67.30	67.51	66.86	-5.20%	859,635
Nov 25, 2024	68.95	73.53	68.95	71.21	70.52	4.80%	1,438,570
Nov 22, 2024	67.38	68.62	67.25	67.95	67.30	1.54%	514,873
Nov 21, 2024	65.38	67.08	65.08	66.92	66.28	2.61%	571,884
Nov 20, 2024	65.30	65.74	64.56	65.22	64.59	-0.94%	477,795
Nov 19, 2024	66.00	66.85	65.57	65.84	65.21	-1.29%	460,963
Nov 18, 2024	66.34	67.25	66.00	66.70	66.06	-0.18%	573,307
Nov 15, 2024	67.27	67.48	66.28	66.82	66.18	-0.57%	654,364
Nov 14, 2024	67.78	68.59	66.77	67.20	66.55	-0.46%	581,081
Nov 13, 2024	66.55	68.30	66.55	67.51	66.86	1.98%	818,271
Nov 12, 2024	68.10	68.53	66.06	66.20	65.56	-3.54%	956,110
Nov 11, 2024	69.32	69.71	68.54	68.63	67.97	-0.44%	613,661
Nov 8, 2024	69.50	69.67	68.45	68.93	68.27	-1.22%	894,540
Nov 7, 2024	71.85	72.00	69.60	69.78	69.11	-2.36%	735,317
Nov 6, 2024	73.10	73.81	69.52	71.47	70.78	0.20%	1,163,152
Nov 5, 2024	70.13	71.33	69.50	71.33	70.64	0.69%	504,443
Nov 4, 2024	70.88	71.65	70.43	70.84	70.16	0.62%	405,858
Nov 1, 2024	70.17	71.07	70.00	70.40	69.72	0.70%	491,420
Oct 31, 2024	72.53	72.53	69.82	69.91	69.24	-3.02%	703,449
Oct 30, 2024	73.48	74.75	71.81	72.09	71.40	-2.06%	643,659
Oct 29, 2024	73.22	74.64	72.84	73.61	72.90	-0.59%	582,731
Oct 28, 2024	71.59	74.28	71.59	74.05	73.34	3.93%	1,286,287
Oct 25, 2024	71.02	72.53	70.90	71.25	70.56	0.71%	748,138
Oct 24, 2024	69.40	70.88	68.59	70.75	70.07	1.54%	829,342
Oct 23, 2024	71.76	72.68	69.36	69.68	69.01	-3.52%	1,501,033
Oct 22, 2024	80.00	80.00	71.18	72.22	71.52	-9.94%	3,112,850
Oct 21, 2024	82.08	82.73	80.15	80.19	79.42	-2.86%	868,477
Oct 18, 2024	83.26	83.31	82.32	82.55	81.76	-0.06%	404,371
Oct 17, 2024	82.76	82.82	81.66	82.60	81.80	-0.61%	445,778
Oct 16, 2024	82.64	84.08	82.64	83.11	82.31	2.10%	690,653
Oct 15, 2024	81.36	83.85	81.15	81.40	80.62	0.09%	509,806
Oct 14, 2024	80.52	81.65	79.66	81.33	80.55	0.48%	365,869
Oct 11, 2024	80.33	82.06	80.32	80.94	80.16	0.78%	393,626
Oct 10, 2024	79.06	80.88	78.67	80.31	79.54	0.07%	425,451
Oct 9, 2024	79.01	80.28	78.99	80.25	79.48	1.35%	578,557
Oct 8, 2024	79.49	79.82	78.72	79.18	78.42	-0.69%	516,780
Oct 7, 2024	81.73	82.05	78.74	79.73	78.96	-3.06%	711,273
Oct 4, 2024	82.92	83.07	81.75	82.25	81.46	0.49%	347,818
Oct 3, 2024	81.25	82.11	80.18	81.85	81.06	0.12%	442,972
Oct 2, 2024	82.44	82.88	81.38	81.75	80.96	-1.23%	406,684
Oct 1, 2024	82.72	83.46	81.65	82.77	81.97	-0.56%	420,897
Sep 30, 2024	84.60	84.92	83.21	83.24	82.44	-2.01%	448,127
Sep 27, 2024	85.73	86.51	84.25	84.95	84.13	0.51%	497,634