Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	57.84	58.10	56.61	57.06	57.06	-0.16%	898,500
Sep 17, 2025	58.36	61.05	56.84	57.15	57.15	-2.24%	1,269,560
Sep 16, 2025	59.34	59.90	58.03	58.46	58.46	-0.73%	871,933
Sep 15, 2025	56.94	59.08	55.85	58.89	58.89	2.74%	805,283
Sep 12, 2025	59.29	59.32	57.32	57.32	57.32	-4.39%	1,557,960
Sep 11, 2025	58.72	60.57	58.54	59.95	59.95	2.39%	1,353,672
Sep 10, 2025	58.98	58.98	57.28	58.55	58.55	-0.98%	1,017,404
Sep 9, 2025	58.92	59.36	57.82	59.13	59.13	-0.79%	1,358,358
Sep 8, 2025	59.40	60.11	57.95	59.60	59.60	0.74%	1,148,671
Sep 5, 2025	58.40	60.27	58.25	59.16	59.16	2.09%	1,240,023
Sep 4, 2025	57.26	58.07	56.66	57.95	57.95	1.28%	841,896
Sep 3, 2025	56.31	58.02	55.93	57.22	57.22	0.79%	1,763,859
Sep 2, 2025	54.81	56.85	54.51	56.77	56.77	0.34%	1,349,486
Aug 29, 2025	56.39	57.58	55.82	56.58	55.92	0.39%	999,410
Aug 28, 2025	58.00	58.28	55.41	56.36	55.70	-2.05%	685,119
Aug 27, 2025	55.99	57.61	55.99	57.54	56.87	2.49%	957,750
Aug 26, 2025	57.14	57.80	56.06	56.14	55.49	-2.13%	1,096,326
Aug 25, 2025	57.20	57.50	56.43	57.36	56.69	0.37%	844,193
Aug 22, 2025	53.69	58.75	53.69	57.15	56.48	7.24%	1,875,992
Aug 21, 2025	54.19	54.60	53.18	53.29	52.67	-3.21%	1,986,477
Aug 20, 2025	56.54	56.70	54.53	55.06	54.42	-2.74%	2,566,013
Aug 19, 2025	56.97	58.02	56.49	56.61	55.95	0.30%	685,388
Aug 18, 2025	57.45	57.48	55.63	56.44	55.78	-1.38%	1,143,595
Aug 15, 2025	59.25	59.28	57.08	57.23	56.56	-2.70%	1,086,953
Aug 14, 2025	58.22	58.92	57.17	58.82	58.13	-1.16%	3,236,920
Aug 13, 2025	55.78	60.32	55.78	59.51	58.82	7.63%	2,175,326
Aug 12, 2025	52.80	55.56	52.51	55.29	54.65	5.86%	1,030,135
Aug 11, 2025	51.69	52.76	51.05	52.23	51.62	1.54%	962,171
Aug 8, 2025	52.36	52.67	51.00	51.44	50.84	-1.21%	655,183
Aug 7, 2025	53.45	53.69	51.05	52.07	51.46	-1.16%	779,983
Aug 6, 2025	53.05	53.13	51.86	52.68	52.07	-0.45%	1,051,093
Aug 5, 2025	51.49	53.13	51.04	52.92	52.30	4.94%	1,315,483
Aug 4, 2025	50.31	50.63	49.48	50.43	49.84	1.63%	1,324,731
Aug 1, 2025	52.59	52.60	49.09	49.62	49.04	-6.22%	2,201,401
Jul 31, 2025	52.79	54.24	52.27	52.91	52.29	-0.21%	2,055,782
Jul 30, 2025	58.85	59.26	52.72	53.02	52.40	-8.29%	2,510,626
Jul 29, 2025	56.15	61.28	53.78	57.81	57.14	16.84%	6,167,812
Jul 28, 2025	50.23	50.63	48.62	49.48	48.90	-1.51%	1,762,157
Jul 25, 2025	50.38	50.38	49.14	50.24	49.65	1.27%	1,097,173
Jul 24, 2025	53.00	53.11	49.04	49.61	49.03	-7.24%	1,377,597
Jul 23, 2025	53.26	53.83	52.30	53.48	52.86	2.81%	2,564,242
Jul 22, 2025	47.55	52.78	47.31	52.02	51.41	10.52%	2,451,435
Jul 21, 2025	47.59	48.45	47.07	47.07	46.52	0.45%	801,154
Jul 18, 2025	47.48	47.71	46.55	46.86	46.31	-0.28%	866,681
Jul 17, 2025	46.91	47.27	46.03	46.99	46.44	0.17%	1,065,034
Jul 16, 2025	47.58	47.83	46.16	46.91	46.36	-0.78%	1,345,484
Jul 15, 2025	48.47	49.21	47.13	47.28	46.73	-1.75%	1,284,304
Jul 14, 2025	49.86	49.90	47.73	48.12	47.56	-3.74%	1,042,924
Jul 11, 2025	49.13	50.19	48.70	49.99	49.41	-0.16%	990,124
Jul 10, 2025	47.89	50.36	47.58	50.07	49.49	4.60%	1,704,648