Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	53.20	54.20	52.95	53.71	53.71	2.56%	679,378
Oct 1, 2026	52.24	53.18	51.33	52.37	52.37	0.42%	929,829
Sep 30, 2026	53.10	53.31	52.05	52.15	52.15	-0.74%	635,750
Sep 29, 2026	52.39	52.99	51.73	52.54	52.54	0.46%	705,398
Sep 28, 2026	52.58	52.97	51.58	52.30	52.30	-1.38%	738,529
Sep 25, 2026	52.66	53.24	52.09	53.03	53.03	1.24%	709,790
Sep 24, 2026	53.00	53.47	51.79	52.38	52.38	-1.06%	844,928
Sep 23, 2026	53.26	53.60	52.01	52.94	52.94	-1.91%	771,943
Sep 22, 2026	55.64	56.41	53.02	53.97	53.97	-0.81%	996,625
Sep 21, 2026	54.00	55.31	53.05	54.41	54.41	0.63%	1,252,218
Sep 18, 2026	55.15	55.85	53.11	54.07	54.07	-2.93%	1,359,335
Sep 17, 2026	56.49	56.51	55.25	55.70	55.70	0.76%	663,645
Sep 16, 2026	58.24	58.66	54.10	55.28	55.28	-4.51%	1,268,934
Sep 15, 2026	58.97	59.07	57.50	57.89	57.89	-1.75%	556,264
Sep 14, 2026	58.03	59.84	57.74	58.92	58.92	0.70%	786,329
Sep 11, 2026	58.86	59.67	58.35	58.51	58.51	0.98%	575,424
Sep 10, 2026	59.03	59.14	57.87	57.94	57.94	-2.23%	850,195
Sep 9, 2026	60.71	61.48	59.25	59.26	59.26	-3.45%	675,384
Sep 8, 2026	63.08	63.09	61.28	61.38	61.38	-1.82%	585,829
Sep 4, 2026	61.08	63.55	61.00	62.52	62.52	2.34%	537,148
Sep 3, 2026	61.85	62.23	59.11	61.09	61.09	-1.02%	809,390
Sep 2, 2026	61.90	64.11	61.23	61.72	61.72	0.55%	668,809
Sep 1, 2026	62.79	63.45	60.93	61.38	61.38	-3.88%	711,415
Aug 31, 2026	63.72	64.68	62.71	64.54	63.86	1.19%	733,017
Aug 28, 2026	64.17	64.61	62.24	63.78	63.11	-0.11%	993,355
Aug 27, 2026	63.61	64.68	63.01	63.85	63.18	0.17%	1,212,422
Aug 26, 2026	63.68	64.54	63.00	63.74	63.07	0.28%	813,148
Aug 25, 2026	65.07	65.09	62.60	63.56	62.89	-1.21%	1,120,413
Aug 24, 2026	64.00	64.66	63.65	64.34	63.66	-0.08%	611,327
Aug 21, 2026	65.23	65.60	64.14	64.39	63.71	-0.06%	713,503
Aug 20, 2026	64.96	64.96	63.45	64.43	63.75	-2.38%	692,003
Aug 19, 2026	68.34	69.49	65.56	66.00	65.30	-2.38%	619,251
Aug 18, 2026	67.99	68.89	66.81	67.61	66.90	-1.05%	418,748
Aug 17, 2026	68.38	69.17	67.74	68.33	67.61	-1.67%	732,277
Aug 14, 2026	67.81	69.79	67.58	69.49	68.76	1.24%	1,043,132
Aug 13, 2026	68.46	69.55	67.63	68.64	67.92	0.18%	1,029,731
Aug 12, 2026	70.12	70.25	67.52	68.52	67.80	-2.24%	479,987
Aug 11, 2026	69.64	70.87	68.87	70.09	69.35	0.46%	779,400
Aug 10, 2026	71.02	71.52	69.45	69.77	69.03	-2.52%	563,258
Aug 7, 2026	70.02	72.08	69.59	71.57	70.82	2.16%	553,627
Aug 6, 2026	72.92	73.50	69.76	70.06	69.32	-4.16%	748,952
Aug 5, 2026	73.71	74.64	72.90	73.10	72.33	-0.89%	770,632
Aug 4, 2026	71.70	74.53	70.30	73.76	72.98	4.42%	861,479
Aug 3, 2026	68.55	71.83	68.34	70.64	69.90	5.31%	1,168,762
Jul 31, 2026	68.42	69.22	65.72	67.08	66.37	-1.63%	892,011
Jul 30, 2026	67.95	68.74	66.71	68.19	67.47	1.35%	753,449
Jul 29, 2026	71.18	72.12	65.73	67.28	66.57	-6.02%	1,623,489
Jul 28, 2026	76.58	77.98	70.71	71.59	70.84	-4.16%	1,765,515
Jul 27, 2026	73.45	75.92	72.55	74.70	73.91	2.27%	1,192,912
Jul 24, 2026	72.50	73.75	71.57	73.04	72.27	0.68%	671,386