Polaris Inc. PII
NYSE · United States · Consumer Durables
$52.15-0.39 (-0.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52.15 | -0.74% | $53.10 | $53.31 | $52.05 | 831.30K |
| 2026-09-29 | $52.54 | +0.46% | $52.39 | $52.99 | $51.73 | 748.10K |
| 2026-09-28 | $52.30 | -1.38% | $52.58 | $52.97 | $51.58 | 844.20K |
| 2026-09-25 | $53.03 | +1.24% | $52.66 | $53.24 | $52.09 | 710.40K |
| 2026-09-24 | $52.38 | -1.06% | $53.00 | $53.47 | $51.79 | 844.90K |
| 2026-09-23 | $52.94 | -1.91% | $53.26 | $53.60 | $52.01 | 787.30K |
| 2026-09-22 | $53.97 | -0.81% | $55.64 | $56.41 | $53.02 | 997.40K |
| 2026-09-21 | $54.41 | +0.63% | $54.00 | $55.31 | $53.05 | 1.26M |
| 2026-09-18 | $54.07 | -2.93% | $55.15 | $55.85 | $53.11 | 1.38M |
| 2026-09-17 | $55.70 | +0.76% | $56.49 | $56.51 | $55.25 | 663.60K |
| 2026-09-16 | $55.28 | -4.51% | $58.24 | $58.66 | $54.10 | 1.27M |
| 2026-09-15 | $57.89 | -1.75% | $58.97 | $59.07 | $57.50 | 556.30K |
| 2026-09-14 | $58.92 | +0.70% | $58.03 | $59.84 | $57.74 | 786.30K |
| 2026-09-11 | $58.51 | +0.98% | $58.86 | $59.67 | $58.35 | 575.80K |
| 2026-09-10 | $57.94 | -2.23% | $59.03 | $59.14 | $57.87 | 850.20K |
| 2026-09-09 | $59.26 | -3.45% | $60.71 | $61.48 | $59.25 | 675.40K |
| 2026-09-08 | $61.38 | -1.82% | $63.08 | $63.09 | $61.28 | 586.30K |
| 2026-09-04 | $62.52 | +2.34% | $61.08 | $63.55 | $61.00 | 537.30K |
| 2026-09-03 | $61.09 | -1.02% | $61.85 | $62.23 | $59.11 | 809.70K |
| 2026-09-02 | $61.72 | +0.55% | $61.90 | $64.11 | $61.23 | 669.70K |
| 2026-09-01 | $61.38 | -4.90% | $62.79 | $63.45 | $60.93 | 711.40K |
| 2026-08-31 | $64.54 | +1.19% | $63.72 | $64.68 | $62.71 | 734.90K |
| 2026-08-28 | $63.78 | -0.11% | $64.17 | $64.61 | $62.24 | 993.40K |
| 2026-08-27 | $63.85 | +0.17% | $63.61 | $64.68 | $63.01 | 1.21M |
| 2026-08-26 | $63.74 | +0.28% | $63.68 | $64.54 | $63.00 | 813.10K |
| 2026-08-25 | $63.56 | -1.21% | $65.07 | $65.09 | $62.60 | 1.12M |
| 2026-08-24 | $64.34 | -0.08% | $64.00 | $64.66 | $63.65 | 611.30K |
| 2026-08-21 | $64.39 | -0.06% | $65.23 | $65.60 | $64.14 | 713.50K |
| 2026-08-20 | $64.43 | -2.38% | $64.96 | $64.96 | $63.45 | 692.00K |
| 2026-08-19 | $66.00 | -2.38% | $68.34 | $69.49 | $65.56 | 619.30K |
| 2026-08-18 | $67.61 | -1.05% | $67.99 | $68.89 | $66.81 | 418.70K |
| 2026-08-17 | $68.33 | -1.67% | $68.38 | $69.17 | $67.74 | 732.30K |
| 2026-08-14 | $69.49 | +1.24% | $67.81 | $69.79 | $67.58 | 1.04M |
| 2026-08-13 | $68.64 | +0.18% | $68.46 | $69.55 | $67.63 | 1.03M |
| 2026-08-12 | $68.52 | -2.24% | $70.12 | $70.25 | $67.52 | 480.00K |
| 2026-08-11 | $70.09 | +0.46% | $69.64 | $70.87 | $68.87 | 779.40K |
| 2026-08-10 | $69.77 | -2.52% | $71.02 | $71.52 | $69.45 | 563.30K |
| 2026-08-07 | $71.57 | +2.16% | $70.02 | $72.08 | $69.59 | 553.60K |
| 2026-08-06 | $70.06 | -4.16% | $72.92 | $73.50 | $69.76 | 748.90K |
| 2026-08-05 | $73.10 | -0.89% | $73.71 | $74.64 | $72.90 | 770.60K |
| 2026-08-04 | $73.76 | +4.42% | $71.70 | $74.53 | $70.30 | 861.50K |
| 2026-08-03 | $70.64 | +5.31% | $68.55 | $71.83 | $68.34 | 1.17M |
| 2026-07-31 | $67.08 | -1.63% | $68.42 | $69.22 | $65.72 | 891.70K |
| 2026-07-30 | $68.19 | +1.35% | $67.95 | $68.74 | $66.71 | 753.40K |
| 2026-07-29 | $67.28 | -6.02% | $71.18 | $72.12 | $65.73 | 1.62M |
| 2026-07-28 | $71.59 | -4.16% | $76.58 | $77.98 | $70.71 | 1.77M |
| 2026-07-27 | $74.70 | +2.27% | $73.45 | $75.92 | $72.55 | 1.19M |
| 2026-07-24 | $73.04 | +0.68% | $72.50 | $73.75 | $71.57 | 671.40K |
| 2026-07-23 | $72.55 | -2.21% | $73.20 | $73.65 | $71.62 | 638.80K |
| 2026-07-22 | $74.19 | +1.08% | $73.22 | $74.97 | $72.33 | 604.40K |
| 2026-07-21 | $73.40 | +0.82% | $73.31 | $74.50 | $72.14 | 630.80K |
| 2026-07-20 | $72.80 | -0.55% | $73.22 | $73.55 | $71.97 | 613.00K |
| 2026-07-17 | $73.20 | -0.79% | $72.59 | $74.66 | $71.95 | 958.20K |
| 2026-07-16 | $73.78 | +3.20% | $71.91 | $74.27 | $71.84 | 700.80K |
| 2026-07-15 | $71.49 | +5.91% | $68.23 | $71.73 | $67.95 | 798.60K |
| 2026-07-14 | $67.50 | +0.85% | $68.00 | $68.85 | $65.94 | 601.10K |
| 2026-07-13 | $66.93 | -0.70% | $68.08 | $69.00 | $66.79 | 552.80K |
| 2026-07-10 | $67.40 | +2.38% | $66.25 | $69.00 | $66.02 | 526.80K |
| 2026-07-09 | $65.83 | +0.27% | $66.21 | $67.73 | $65.65 | 712.00K |
| 2026-07-08 | $65.65 | +2.29% | $63.19 | $65.77 | $62.74 | 794.60K |
| 2026-07-07 | $64.18 | -0.23% | $64.31 | $65.86 | $63.38 | 824.70K |
| 2026-07-06 | $64.33 | +1.92% | $63.10 | $64.41 | $62.67 | 978.40K |
| 2026-07-02 | $63.12 | -2.49% | $65.15 | $66.06 | $61.52 | 1.07M |
| 2026-07-01 | $64.73 | -5.42% | $68.28 | $68.51 | $64.72 | 798.90K |
| 2026-06-30 | $68.44 | -3.71% | $70.62 | $71.34 | $68.23 | 764.70K |
| 2026-06-29 | $71.08 | -2.04% | $71.33 | $72.10 | $70.14 | 653.10K |
| 2026-06-26 | $72.56 | +0.57% | $71.33 | $72.72 | $71.00 | 2.54M |
| 2026-06-25 | $72.15 | +1.73% | $71.98 | $73.77 | $71.24 | 616.80K |
| 2026-06-24 | $70.92 | +3.26% | $69.38 | $72.41 | $69.18 | 836.00K |
| 2026-06-23 | $68.68 | -0.12% | $67.80 | $69.75 | $67.00 | 624.10K |
| 2026-06-22 | $68.76 | -3.64% | $70.71 | $71.01 | $68.64 | 1.72M |
| 2026-06-18 | $71.36 | +3.98% | $69.33 | $72.28 | $68.92 | 1.06M |
| 2026-06-17 | $68.63 | -1.76% | $69.73 | $72.04 | $68.51 | 797.20K |
| 2026-06-16 | $69.86 | -0.36% | $70.29 | $70.95 | $68.96 | 667.50K |
| 2026-06-15 | $70.11 | -1.16% | $72.00 | $73.00 | $69.91 | 814.60K |
| 2026-06-12 | $70.93 | +2.22% | $70.07 | $71.20 | $69.31 | 602.10K |
| 2026-06-11 | $69.39 | +4.33% | $66.91 | $69.49 | $66.25 | 561.80K |
| 2026-06-10 | $66.51 | -4.26% | $68.93 | $69.71 | $66.10 | 928.50K |
| 2026-06-09 | $69.47 | +2.64% | $68.47 | $71.21 | $68.17 | 801.70K |
| 2026-06-08 | $67.68 | +2.45% | $66.57 | $68.80 | $65.56 | 525.80K |
| 2026-06-05 | $66.06 | -4.07% | $68.20 | $68.62 | $65.68 | 766.70K |
| 2026-06-04 | $68.86 | +0.79% | $68.46 | $69.20 | $67.45 | 798.60K |
| 2026-06-03 | $68.32 | +0.10% | $67.01 | $68.54 | $66.16 | 529.30K |
| 2026-06-02 | $68.25 | +0.74% | $67.83 | $69.08 | $67.76 | 551.50K |
| 2026-06-01 | $67.75 | -4.00% | $66.31 | $68.84 | $66.31 | 979.20K |
| 2026-05-29 | $70.57 | +0.76% | $69.91 | $71.35 | $69.08 | 1.13M |
| 2026-05-28 | $70.04 | +1.14% | $69.08 | $70.40 | $68.48 | 558.20K |
| 2026-05-27 | $69.25 | +0.77% | $69.69 | $70.67 | $68.84 | 916.50K |
| 2026-05-26 | $68.72 | +1.31% | $68.43 | $68.99 | $67.57 | 808.80K |
| 2026-05-22 | $67.83 | +2.35% | $66.29 | $68.24 | $66.27 | 655.80K |