Skip to main content

Polaris Industries Inc (NY: PII )

105.17 -2.96 (-2.74%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 111.86 112.02 107.73 108.13 658,483 -2.96(-2.66%)
Dec 06, 2022 110.76 111.83 109.34 111.09 687,087 +0.43(+0.39%)
Dec 05, 2022 115.44 115.44 110.51 110.66 722,975 -5.90(-5.06%)
Dec 02, 2022 112.84 116.72 112.84 116.56 364,638 +2.56(+2.25%)
Dec 01, 2022 114.46 115.59 112.50 114.00 473,916 -0.06(-0.05%)
Nov 30, 2022 113.05 114.06 109.24 114.06 967,688 +1.68(+1.49%)
Nov 29, 2022 112.21 114.14 111.61 112.38 550,475 +0.31(+0.27%)
Nov 28, 2022 110.98 112.42 110.98 112.07 374,968 +0.33(+0.29%)
Nov 25, 2022 111.86 112.66 111.03 111.74 238,679 -0.40(-0.35%)
Nov 23, 2022 111.82 113.33 111.68 112.14 290,042 +0.26(+0.23%)
Nov 22, 2022 109.78 112.22 109.66 111.88 455,904 +2.52(+2.30%)
Nov 21, 2022 108.96 110.91 107.79 109.37 499,285 -0.46(-0.42%)
Nov 18, 2022 110.97 111.69 108.56 109.83 696,355 +0.45(+0.41%)
Nov 17, 2022 107.35 109.56 106.04 109.38 532,622 +1.44(+1.34%)
Nov 16, 2022 108.50 108.80 106.33 107.94 667,686 -2.03(-1.85%)
Nov 15, 2022 112.22 113.44 109.47 109.96 808,498 -0.86(-0.78%)
Nov 14, 2022 114.46 115.52 110.68 110.83 535,201 -5.13(-4.42%)
Nov 11, 2022 110.97 116.30 109.81 115.96 715,811 +5.41(+4.89%)
Nov 10, 2022 108.88 113.50 108.88 110.55 736,250 +6.54(+6.29%)
Nov 09, 2022 106.90 107.17 103.66 104.01 571,934 -3.52(-3.27%)
Nov 08, 2022 106.45 108.77 105.99 107.53 567,207 +1.97(+1.87%)
Nov 07, 2022 103.72 106.11 102.24 105.56 705,370 +2.59(+2.52%)
Nov 04, 2022 101.36 104.39 101.14 102.96 549,554 +3.61(+3.63%)
Nov 03, 2022 98.25 100.85 95.88 99.35 776,887 -0.53(-0.53%)
Nov 02, 2022 102.99 99.84 99.88 577,748 -3.75(-3.62%)
Nov 01, 2022 102.31 104.01 101.26 103.63 564,437 +2.60(+2.58%)
Oct 31, 2022 100.37 102.21 100.37 101.03 1,046,933 -0.22(-0.22%)
Oct 28, 2022 100.02 102.09 98.37 101.24 712,041 +1.22(+1.22%)
Oct 27, 2022 100.19 102.22 98.94 100.02 771,078 +0.65(+0.65%)
Oct 26, 2022 97.35 102.12 96.80 99.37 1,090,064 +1.93(+1.98%)
Oct 25, 2022 94.36 98.13 92.47 97.45 1,764,060 +3.51(+3.74%)
Oct 24, 2022 93.31 96.14 92.92 93.94 1,262,478 +1.73(+1.88%)
Oct 21, 2022 92.25 94.11 91.34 92.20 669,415 +0.08(+0.09%)
Oct 20, 2022 93.03 95.11 91.37 92.13 410,168 -1.08(-1.16%)
Oct 19, 2022 93.32 96.03 91.86 93.21 881,284 -5.08(-5.17%)
Oct 18, 2022 99.91 100.84 97.73 98.29 487,725 +1.05(+1.08%)
Oct 17, 2022 96.02 98.39 94.75 97.24 511,834 +2.04(+2.14%)
Oct 14, 2022 98.79 99.66 94.55 95.20 534,406 -3.08(-3.14%)
Oct 13, 2022 96.73 99.73 93.86 98.28 844,954 -1.30(-1.31%)
Oct 12, 2022 99.53 100.26 97.73 99.58 389,499 +0.42(+0.42%)
Oct 11, 2022 97.25 100.65 96.26 99.17 367,679 +1.59(+1.63%)
Oct 10, 2022 96.16 98.12 95.52 97.57 360,677 +1.16(+1.21%)
Oct 07, 2022 97.42 97.69 94.76 96.41 406,465 -2.22(-2.25%)
Oct 06, 2022 99.14 99.93 97.13 98.63 494,462 -1.67(-1.67%)
Oct 05, 2022 100.03 101.23 99.58 100.30 313,811 -2.41(-2.34%)
Oct 04, 2022 99.69 103.14 99.69 102.70 471,237 +5.26(+5.40%)
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.