Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	69.91	71.35	69.08	70.57	70.57	0.76%	892,704
May 28, 2026	69.08	70.40	68.48	70.04	70.04	1.14%	542,239
May 27, 2026	69.69	70.67	68.84	69.25	69.25	0.77%	778,286
May 26, 2026	68.43	68.99	67.57	68.72	68.72	1.31%	547,873
May 22, 2026	66.29	68.24	66.27	67.83	67.83	2.35%	638,560
May 21, 2026	62.39	67.80	61.43	66.27	66.27	5.09%	1,360,586
May 20, 2026	60.16	63.12	58.81	63.06	63.06	4.84%	878,208
May 19, 2026	62.99	63.43	59.85	60.15	60.15	-5.99%	1,034,004
May 18, 2026	65.01	66.12	63.79	63.98	63.98	-1.04%	592,582
May 15, 2026	65.49	65.86	64.00	64.65	64.65	-2.31%	753,317
May 14, 2026	64.74	67.31	64.56	66.18	66.18	4.07%	812,984
May 13, 2026	64.83	64.83	63.35	63.59	63.59	-1.75%	579,332
May 12, 2026	66.51	66.51	64.41	64.72	64.72	-2.35%	668,015
May 11, 2026	68.26	68.52	66.20	66.28	66.28	-2.87%	734,696
May 8, 2026	67.82	69.43	66.82	68.24	68.24	1.76%	694,394
May 7, 2026	68.05	68.90	66.34	67.06	67.06	0.03%	1,035,885
May 6, 2026	67.15	68.67	67.00	67.04	67.04	1.41%	778,107
May 5, 2026	63.31	66.73	63.31	66.11	66.11	5.59%	778,578
May 4, 2026	65.53	66.10	62.23	62.61	62.61	-5.74%	778,270
May 1, 2026	66.30	67.17	65.43	66.42	66.42	0.23%	932,467
Apr 30, 2026	67.22	67.26	64.86	66.27	66.27	-1.41%	1,269,314
Apr 29, 2026	66.09	67.69	65.16	67.22	67.22	1.13%	1,874,555
Apr 28, 2026	58.88	66.76	55.85	66.47	66.47	8.88%	4,185,700
Apr 27, 2026	60.63	61.87	59.31	61.05	61.05	1.68%	2,497,726
Apr 24, 2026	60.22	60.42	58.77	60.04	60.04	1.06%	1,560,464
Apr 23, 2026	58.55	59.67	57.41	59.41	59.41	1.50%	856,179
Apr 22, 2026	62.15	62.15	58.19	58.53	58.53	-4.69%	886,481
Apr 21, 2026	60.06	63.02	60.06	61.41	61.41	1.20%	1,737,007
Apr 20, 2026	57.11	60.71	57.01	60.68	60.68	4.78%	1,722,851
Apr 17, 2026	54.00	59.12	54.00	57.91	57.91	9.22%	1,817,706
Apr 16, 2026	47.97	56.23	47.26	53.02	53.02	10.74%	5,823,687
Apr 15, 2026	49.77	52.44	47.14	47.88	47.88	-16.72%	5,956,226
Apr 14, 2026	55.43	57.52	54.59	57.49	57.49	4.11%	2,198,812
Apr 13, 2026	54.80	55.22	53.77	55.22	55.22	0.05%	1,515,512
Apr 10, 2026	56.80	57.02	54.97	55.19	55.19	-2.25%	652,894
Apr 9, 2026	54.95	57.04	54.63	56.46	56.46	1.95%	893,093
Apr 8, 2026	56.27	57.01	55.32	55.38	55.38	3.05%	1,550,049
Apr 7, 2026	53.50	54.71	53.25	53.74	53.74	-0.48%	1,147,514
Apr 6, 2026	53.70	54.48	53.34	54.00	54.00	-0.07%	805,053
Apr 2, 2026	54.09	55.43	52.22	54.04	54.04	-1.21%	1,305,519
Apr 1, 2026	54.74	55.33	54.06	54.70	54.70	0.37%	1,824,082
Mar 31, 2026	54.58	56.04	54.17	54.50	54.50	2.04%	1,960,993
Mar 30, 2026	54.72	55.12	53.23	53.41	53.41	-1.33%	903,615
Mar 27, 2026	56.39	57.02	53.99	54.13	54.13	-4.75%	1,528,510
Mar 26, 2026	56.36	58.45	55.83	56.83	56.83	0.04%	656,357
Mar 25, 2026	57.18	57.80	56.17	56.81	56.81	0.25%	811,744
Mar 24, 2026	54.72	57.46	54.72	56.67	56.67	1.50%	948,152
Mar 23, 2026	54.27	57.04	53.01	55.83	55.83	6.61%	1,319,609
Mar 20, 2026	52.21	52.86	51.71	52.37	52.37	-0.11%	1,288,182
Mar 19, 2026	51.03	52.78	50.60	52.43	52.43	1.41%	852,630