Skip to main content

Polaris Inc (NY: PII )

100.12 +1.04 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 92.27 95.65 90.13 90.36 1,012,394 -2.56(-2.76%)
Apr 28, 2022 93.54 94.37 90.00 92.92 897,003 +0.47(+0.50%)
Apr 27, 2022 94.42 96.11 90.84 92.46 1,143,188 -1.28(-1.37%)
Apr 26, 2022 94.74 99.75 91.66 93.74 2,479,706 -7.89(-7.76%)
Apr 25, 2022 97.96 102.07 96.84 101.63 1,351,913 +3.45(+3.51%)
Apr 22, 2022 100.52 101.58 97.98 98.19 691,737 -3.46(-3.41%)
Apr 21, 2022 105.38 105.38 101.38 101.65 492,924 -1.72(-1.67%)
Apr 20, 2022 103.99 105.65 102.59 103.37 469,901 -0.36(-0.35%)
Apr 19, 2022 100.80 104.26 100.80 103.74 540,063 +3.21(+3.19%)
Apr 18, 2022 101.19 102.47 99.00 100.53 605,225 -1.54(-1.51%)
Apr 14, 2022 102.49 103.53 101.28 102.07 581,164 -0.15(-0.15%)
Apr 13, 2022 100.89 102.46 100.46 102.22 405,030 +1.52(+1.51%)
Apr 12, 2022 101.69 103.75 100.24 100.70 500,866 +0.06(+0.06%)
Apr 11, 2022 98.94 101.72 98.15 100.64 814,933 +1.13(+1.14%)
Apr 08, 2022 98.60 100.72 97.95 99.51 562,999 +0.89(+0.91%)
Apr 07, 2022 96.67 99.01 96.06 98.61 692,795 +0.87(+0.89%)
Apr 06, 2022 97.66 98.68 94.87 97.75 980,670 -1.05(-1.06%)
Apr 05, 2022 101.85 102.69 98.38 98.80 1,213,615 -3.89(-3.79%)
Apr 04, 2022 101.44 103.16 100.72 102.69 462,841 +1.38(+1.36%)
Apr 01, 2022 100.75 101.69 99.59 101.31 810,119 +1.07(+1.06%)
Mar 31, 2022 104.64 104.66 99.94 100.24 921,698 -5.29(-5.01%)
Mar 30, 2022 106.23 107.67 104.92 105.53 748,633 -1.21(-1.13%)
Mar 29, 2022 104.18 108.07 104.17 106.74 631,954 +4.30(+4.20%)
Mar 28, 2022 101.65 102.59 99.12 102.44 536,116 +1.08(+1.06%)
Mar 25, 2022 101.94 102.07 99.81 101.37 473,679 -0.31(-0.31%)
Mar 24, 2022 99.94 102.44 98.80 101.68 667,622 +2.95(+2.99%)
Mar 23, 2022 103.26 103.63 98.70 98.73 832,569 -5.52(-5.29%)
Mar 22, 2022 103.32 105.40 103.25 104.25 511,488 +1.24(+1.20%)
Mar 21, 2022 105.26 107.17 102.02 103.01 566,764 -1.93(-1.84%)
Mar 18, 2022 99.34 105.74 99.34 104.94 1,678,249 +3.68(+3.64%)
Mar 17, 2022 100.71 100.89 99.82 101.26 540,660 -0.68(-0.66%)
Mar 16, 2022 102.39 104.17 100.05 101.94 828,044 +0.89(+0.89%)
Mar 15, 2022 100.07 101.87 98.77 101.04 740,114 +1.68(+1.70%)
Mar 14, 2022 102.08 102.73 98.23 99.36 906,668 -1.95(-1.93%)
Mar 11, 2022 106.59 106.59 100.80 101.31 539,505 -4.05(-3.84%)
Mar 10, 2022 105.43 108.19 103.39 105.35 676,356 -1.90(-1.77%)
Mar 09, 2022 106.59 108.17 106.03 107.26 534,557 +3.95(+3.82%)
Mar 08, 2022 104.14 106.59 101.70 103.31 1,726,872 -0.82(-0.79%)
Mar 07, 2022 111.60 112.28 101.82 104.13 2,622,818 -7.96(-7.10%)
Mar 04, 2022 114.73 115.23 110.67 112.08 975,426 -3.99(-3.44%)
Mar 03, 2022 116.16 116.51 112.68 116.07 587,725 +0.93(+0.81%)
Mar 02, 2022 111.36 116.98 110.67 115.14 827,818 +4.09(+3.69%)
Mar 01, 2022 115.17 115.77 110.45 111.05 811,688 -4.61(-3.98%)
Feb 28, 2022 111.99 115.96 111.99 115.65 627,951 +2.30(+2.03%)
Feb 25, 2022 110.82 114.20 112.09 113.35 832,042 +1.53(+1.36%)
Feb 24, 2022 110.45 115.14 109.09 111.82 1,395,415 -1.99(-1.75%)
Feb 23, 2022 117.36 117.38 113.69 113.81 702,031 -2.67(-2.29%)
Feb 22, 2022 117.08 119.98 115.43 116.48 776,451 -1.46(-1.24%)
Feb 18, 2022 117.94 0 -0.07(-0.06%)
Feb 17, 2022 118.03 119.28 116.91 118.01 657,051 -1.97(-1.64%)
Feb 16, 2022 115.77 120.58 115.63 119.98 751,240 +3.30(+2.82%)
Feb 15, 2022 113.63 117.41 112.60 116.68 690,990 +4.25(+3.78%)
Feb 14, 2022 114.07 115.69 112.12 112.43 677,415 -1.76(-1.54%)
Feb 11, 2022 113.65 116.01 113.33 114.19 667,723 +1.13(+1.00%)
Feb 10, 2022 112.68 116.57 112.68 113.06 483,439 -1.00(-0.88%)
Feb 09, 2022 113.58 114.39 112.70 114.07 739,091 +1.05(+0.93%)
Feb 08, 2022 110.74 113.22 109.49 113.02 696,763 +2.82(+2.56%)
Feb 07, 2022 109.19 110.74 107.27 110.20 742,566 +1.18(+1.09%)
Feb 04, 2022 107.88 110.31 106.02 109.01 1,038,530 +0.67(+0.62%)
Feb 03, 2022 108.87 108.34 552,040 -0.31(-0.29%)
Feb 02, 2022 109.28 109.81 106.56 108.65 622,032 -0.24(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.