Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	67.82	69.43	66.82	68.24	68.24	1.76%	638,662
May 7, 2026	68.05	68.90	66.34	67.06	67.06	0.03%	958,561
May 6, 2026	67.15	68.67	67.00	67.04	67.04	1.41%	752,594
May 5, 2026	63.31	66.73	63.31	66.11	66.11	5.59%	762,991
May 4, 2026	65.53	66.10	62.23	62.61	62.61	-5.74%	720,044
May 1, 2026	66.30	67.17	65.43	66.42	66.42	0.23%	927,885
Apr 30, 2026	67.22	67.26	64.86	66.27	66.27	-1.41%	1,260,317
Apr 29, 2026	66.09	67.69	65.16	67.22	67.22	1.13%	1,841,802
Apr 28, 2026	58.88	66.76	55.85	66.47	66.47	8.88%	4,182,422
Apr 27, 2026	60.63	61.87	59.31	61.05	61.05	1.68%	2,484,013
Apr 24, 2026	60.22	60.42	58.77	60.04	60.04	1.06%	1,217,036
Apr 23, 2026	58.55	59.67	57.41	59.41	59.41	1.50%	851,815
Apr 22, 2026	62.15	62.15	58.19	58.53	58.53	-4.69%	848,471
Apr 21, 2026	60.06	63.02	60.06	61.41	61.41	1.20%	1,710,643
Apr 20, 2026	57.11	60.71	57.01	60.68	60.68	4.78%	1,665,408
Apr 17, 2026	54.00	59.12	54.00	57.91	57.91	9.22%	1,772,730
Apr 16, 2026	47.97	56.23	47.26	53.02	53.02	10.74%	5,820,688
Apr 15, 2026	49.77	52.44	47.14	47.88	47.88	-16.72%	5,943,663
Apr 14, 2026	55.43	57.52	54.59	57.49	57.49	4.11%	1,945,066
Apr 13, 2026	54.80	55.22	53.77	55.22	55.22	0.05%	1,515,489
Apr 10, 2026	56.80	57.02	54.97	55.19	55.19	-2.25%	652,892
Apr 9, 2026	54.95	57.04	54.63	56.46	56.46	1.95%	893,088
Apr 8, 2026	56.27	57.01	55.32	55.38	55.38	3.05%	1,442,680
Apr 7, 2026	53.50	54.71	53.25	53.74	53.74	-0.48%	1,147,493
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%	903,335
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%	656,349
Mar 25, 2026	57.18	57.80	56.17	56.81	56.81	0.25%	811,691
Mar 24, 2026	54.72	57.46	54.72	56.67	56.67	1.50%	948,070
Mar 23, 2026	54.27	57.04	53.01	55.83	55.83	6.61%	1,319,579
Mar 20, 2026	52.21	52.86	51.71	52.37	52.37	-0.11%	1,241,329
Mar 19, 2026	51.03	52.78	50.60	52.43	52.43	1.41%	851,014
Mar 18, 2026	52.58	53.40	51.51	51.70	51.70	-3.27%	774,150
Mar 17, 2026	52.50	53.58	52.27	53.45	53.45	2.79%	816,770
Mar 16, 2026	51.57	52.13	50.75	52.00	52.00	3.11%	1,117,036
Mar 13, 2026	51.64	52.46	50.24	50.43	50.43	-1.75%	951,027
Mar 12, 2026	52.52	54.02	51.29	51.33	51.33	-4.04%	1,076,588
Mar 11, 2026	51.96	53.52	51.78	53.49	53.49	1.40%	1,163,706
Mar 10, 2026	52.63	53.52	51.73	52.75	52.75	0.04%	762,976
Mar 9, 2026	52.47	53.20	49.91	52.73	52.73	-2.96%	1,645,591
Mar 6, 2026	53.09	54.85	51.61	54.34	54.34	-0.37%	1,005,980
Mar 5, 2026	55.18	56.00	53.63	54.54	54.54	-2.68%	1,174,824
Mar 4, 2026	58.00	58.24	55.85	56.04	56.04	-2.42%	654,811
Mar 3, 2026	56.85	58.22	55.42	57.43	57.43	-2.66%	1,263,848
Mar 2, 2026	58.50	59.35	56.02	59.00	59.00	-2.86%	979,422
Feb 27, 2026	62.85	63.23	60.23	60.74	60.06	-4.87%	1,011,756