Skip to main content

Polaris Inc (NY: PII )

100.12 +1.04 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 103.68 104.86 102.72 104.05 333,027 +0.19(+0.18%)
Dec 30, 2021 102.90 104.77 102.90 103.86 317,298 +0.65(+0.63%)
Dec 29, 2021 102.16 103.36 102.04 103.21 287,973 +0.65(+0.64%)
Dec 28, 2021 101.86 103.27 101.74 102.56 319,458 +1.26(+1.24%)
Dec 27, 2021 100.35 101.61 99.89 101.30 409,784 +0.69(+0.69%)
Dec 23, 2021 100.09 101.17 99.88 100.61 411,168 +0.97(+0.97%)
Dec 22, 2021 99.03 101.89 98.54 99.64 644,067 +0.69(+0.70%)
Dec 21, 2021 97.96 101.18 97.58 98.95 736,792 +1.86(+1.92%)
Dec 20, 2021 96.54 98.54 95.16 97.08 937,492 -0.40(-0.41%)
Dec 17, 2021 100.02 100.71 97.01 97.48 1,756,703 -4.29(-4.21%)
Dec 16, 2021 104.09 105.46 101.66 101.77 754,502 -1.92(-1.85%)
Dec 15, 2021 100.44 103.92 99.72 103.69 645,155 +3.13(+3.12%)
Dec 14, 2021 100.84 102.61 100.32 100.56 715,078 -0.63(-0.63%)
Dec 13, 2021 101.43 104.37 99.83 101.19 689,107 +0.44(+0.43%)
Dec 10, 2021 102.97 103.38 99.91 100.76 457,829 -1.61(-1.57%)
Dec 09, 2021 105.30 105.82 102.26 102.37 627,780 -3.16(-3.00%)
Dec 08, 2021 105.94 106.18 104.73 105.53 678,440 +0.19(+0.18%)
Dec 07, 2021 106.76 107.82 104.93 105.34 732,277 -1.02(-0.96%)
Dec 06, 2021 106.20 108.08 104.92 106.36 390,918 +0.97(+0.92%)
Dec 03, 2021 108.03 108.03 104.23 105.40 533,201 -1.97(-1.83%)
Dec 02, 2021 105.52 109.06 105.52 107.36 391,563 +2.38(+2.27%)
Dec 01, 2021 108.24 110.34 104.88 104.98 369,874 -0.85(-0.81%)
Nov 30, 2021 108.72 109.16 104.67 105.83 741,151 -3.46(-3.16%)
Nov 29, 2021 113.81 113.81 108.96 109.29 605,789 -3.08(-2.74%)
Nov 26, 2021 113.27 114.81 111.19 112.37 292,919 -2.86(-2.48%)
Nov 24, 2021 113.45 115.44 113.10 115.23 378,634 +0.74(+0.65%)
Nov 23, 2021 116.01 116.95 112.99 114.48 541,500 -2.12(-1.82%)
Nov 22, 2021 113.60 117.34 112.82 116.60 770,680 +3.90(+3.46%)
Nov 19, 2021 113.74 115.63 112.68 112.70 476,460 -1.43(-1.25%)
Nov 18, 2021 115.28 114.42 113.19 114.14 333,370 -0.58(-0.51%)
Nov 17, 2021 117.25 117.86 114.31 114.72 393,375 -3.14(-2.67%)
Nov 16, 2021 117.69 118.78 115.94 117.86 488,536 -0.29(-0.25%)
Nov 15, 2021 117.78 119.29 117.13 118.16 477,358 +1.17(+1.00%)
Nov 12, 2021 112.92 117.23 112.08 116.99 714,878 +4.32(+3.84%)
Nov 11, 2021 112.34 113.47 111.67 112.67 524,234 -0.11(-0.10%)
Nov 10, 2021 113.31 112.78 479,776 -0.90(-0.80%)
Nov 09, 2021 116.03 116.33 112.32 113.68 532,989 -2.62(-2.25%)
Nov 08, 2021 116.80 117.08 114.06 116.30 621,538 -0.15(-0.13%)
Nov 05, 2021 117.36 119.53 115.81 116.45 565,426 -0.03(-0.02%)
Nov 04, 2021 116.45 116.97 113.98 116.48 701,930 +0.64(+0.55%)
Nov 03, 2021 114.59 117.12 114.38 115.84 584,977 +1.44(+1.26%)
Nov 02, 2021 113.10 115.35 112.11 114.40 741,045 +1.35(+1.19%)
Nov 01, 2021 110.26 113.96 111.18 113.05 885,359 +4.82(+4.45%)
Oct 29, 2021 108.16 110.04 107.30 108.23 1,191,249 -0.30(-0.28%)
Oct 28, 2021 110.53 111.58 108.16 108.53 1,113,742 -1.85(-1.68%)
Oct 27, 2021 107.69 111.88 106.87 110.39 1,564,543 +0.93(+0.85%)
Oct 26, 2021 111.09 109.46 2,569,057 -9.43(-7.93%)
Oct 25, 2021 119.47 120.18 116.83 118.88 775,397 +0.12(+0.10%)
Oct 22, 2021 120.86 121.44 118.40 118.76 529,575 -1.65(-1.37%)
Oct 21, 2021 118.59 120.67 117.97 120.41 544,693 +1.41(+1.19%)
Oct 20, 2021 122.86 122.86 118.97 119.00 488,884 -4.30(-3.49%)
Oct 19, 2021 124.76 124.76 122.09 123.30 483,389 -1.18(-0.95%)
Oct 18, 2021 122.38 124.68 122.22 124.47 454,459 +1.60(+1.30%)
Oct 15, 2021 121.63 123.20 120.86 122.87 630,019 +1.85(+1.53%)
Oct 14, 2021 120.28 121.30 118.61 121.02 702,203 +2.61(+2.20%)
Oct 13, 2021 119.34 119.94 116.93 118.41 504,604 -0.52(-0.44%)
Oct 12, 2021 119.98 121.36 118.05 118.93 451,435 -0.69(-0.57%)
Oct 11, 2021 120.52 121.39 119.17 119.62 632,146 -0.38(-0.31%)
Oct 08, 2021 117.10 120.91 116.80 119.99 908,950 +3.23(+2.77%)
Oct 07, 2021 114.87 117.87 114.87 116.76 1,176,248 +2.50(+2.18%)
Oct 06, 2021 113.93 114.81 112.40 114.27 817,925 -1.14(-0.99%)
Oct 05, 2021 114.73 118.91 114.40 115.41 1,201,148 +0.65(+0.57%)
Oct 04, 2021 114.66 120.05 113.93 114.76 1,248,335 +0.59(+0.52%)
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.