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 (%)
Nov 30, 2022 109.47 110.45 105.78 110.45 999,337 +1.63(+1.50%)
Nov 29, 2022 108.66 110.53 108.08 108.82 568,479 +0.30(+0.28%)
Nov 28, 2022 107.46 108.86 107.46 108.52 387,232 +0.32(+0.29%)
Nov 25, 2022 108.32 109.09 107.51 108.20 246,485 -0.39(-0.35%)
Nov 23, 2022 108.28 109.74 108.15 108.59 299,528 +0.25(+0.23%)
Nov 22, 2022 106.30 108.67 106.18 108.34 470,815 +2.44(+2.30%)
Nov 21, 2022 105.51 107.40 104.37 105.90 515,615 -0.44(-0.42%)
Nov 18, 2022 107.45 108.16 105.12 106.35 719,130 +0.43(+0.41%)
Nov 17, 2022 103.95 106.09 102.68 105.91 550,042 +1.40(+1.34%)
Nov 16, 2022 105.07 105.36 102.97 104.52 689,524 -1.96(-1.84%)
Nov 15, 2022 108.67 109.85 106.00 106.48 834,941 -0.84(-0.78%)
Nov 14, 2022 110.83 111.86 107.17 107.32 552,706 -4.97(-4.42%)
Nov 11, 2022 107.45 112.61 106.33 112.29 739,223 +5.24(+4.89%)
Nov 10, 2022 105.43 109.91 105.43 107.05 760,330 +6.34(+6.29%)
Nov 09, 2022 103.52 103.77 100.38 100.71 590,640 -3.41(-3.27%)
Nov 08, 2022 103.08 105.33 102.63 104.12 585,759 +1.91(+1.86%)
Nov 07, 2022 100.43 102.75 99.00 102.22 728,440 +2.51(+2.52%)
Nov 04, 2022 98.15 101.09 97.94 99.70 567,528 +3.50(+3.63%)
Nov 03, 2022 95.14 97.65 92.85 96.21 802,296 -0.51(-0.53%)
Nov 02, 2022 99.73 96.68 96.72 596,644 -3.63(-3.62%)
Nov 01, 2022 99.07 100.71 98.05 100.35 582,898 +2.52(+2.58%)
Oct 31, 2022 97.19 98.97 97.19 97.83 1,081,175 -0.21(-0.22%)
Oct 28, 2022 96.85 98.86 95.25 98.04 735,329 +1.18(+1.22%)
Oct 27, 2022 97.02 98.98 95.80 96.85 796,297 +0.63(+0.65%)
Oct 26, 2022 94.26 98.88 93.73 96.23 1,125,717 +1.87(+1.98%)
Oct 25, 2022 91.37 95.02 89.54 94.36 1,821,756 +3.40(+3.74%)
Oct 24, 2022 90.35 93.10 89.97 90.96 1,303,769 +1.68(+1.88%)
Oct 21, 2022 89.33 91.13 88.45 89.28 691,310 +0.08(+0.09%)
Oct 20, 2022 90.08 92.10 88.48 89.21 423,583 -1.05(-1.16%)
Oct 19, 2022 90.36 92.99 88.95 90.26 910,108 -4.92(-5.17%)
Oct 18, 2022 96.75 97.64 94.64 95.18 503,677 +1.02(+1.08%)
Oct 17, 2022 92.98 95.28 91.75 94.16 528,574 +1.97(+2.14%)
Oct 14, 2022 95.66 96.51 91.56 92.18 551,884 -2.98(-3.14%)
Oct 13, 2022 93.67 96.57 90.88 95.17 872,590 -1.26(-1.31%)
Oct 12, 2022 96.38 97.08 94.63 96.43 402,238 +0.40(+0.42%)
Oct 11, 2022 94.17 97.46 93.21 96.02 379,704 +1.54(+1.63%)
Oct 10, 2022 93.12 95.01 92.49 94.48 372,473 +1.13(+1.21%)
Oct 07, 2022 94.33 94.60 91.76 93.36 419,759 -2.15(-2.25%)
Oct 06, 2022 96.00 96.77 94.06 95.50 510,634 -1.62(-1.67%)
Oct 05, 2022 96.86 98.03 96.43 97.12 324,074 -2.33(-2.34%)
Oct 04, 2022 96.53 99.88 96.53 99.45 486,650 +5.09(+5.40%)
Oct 03, 2022 93.15 95.64 92.50 94.36 586,271 +2.26(+2.46%)
Sep 30, 2022 93.21 95.75 91.67 92.10 831,564 -1.93(-2.05%)
Sep 29, 2022 98.23 98.35 93.33 94.02 911,341 -6.27(-6.25%)
Sep 28, 2022 97.53 100.98 96.69 100.29 593,224 +3.92(+4.07%)
Sep 27, 2022 96.33 96.98 94.24 96.37 442,448 +1.54(+1.62%)
Sep 26, 2022 94.65 96.68 94.09 94.83 544,031 +0.06(+0.06%)
Sep 23, 2022 96.45 97.00 93.77 94.77 819,027 -3.27(-3.34%)
Sep 22, 2022 100.77 101.08 97.33 98.05 496,834 -2.99(-2.96%)
Sep 21, 2022 103.96 104.63 100.92 101.04 456,023 -2.31(-2.24%)
Sep 20, 2022 104.89 104.89 102.74 103.35 374,093 -2.50(-2.36%)
Sep 19, 2022 103.37 106.05 103.37 105.86 391,590 +2.03(+1.96%)
Sep 16, 2022 105.41 105.91 102.51 103.82 1,278,589 -2.73(-2.57%)
Sep 15, 2022 106.59 109.04 105.46 106.56 526,365 -0.52(-0.49%)
Sep 14, 2022 106.96 107.80 105.11 107.08 515,721 +0.45(+0.42%)
Sep 13, 2022 108.29 109.32 106.40 106.63 452,313 -4.98(-4.46%)
Sep 12, 2022 109.28 112.45 108.88 111.60 535,579 +2.97(+2.74%)
Sep 09, 2022 108.80 109.62 108.09 108.63 500,703 +0.81(+0.75%)
Sep 08, 2022 106.39 107.98 103.78 107.82 510,066 +0.37(+0.34%)
Sep 07, 2022 104.00 107.77 103.72 107.45 487,356 +3.05(+2.92%)
Sep 06, 2022 108.05 108.33 103.02 104.40 608,309 -3.76(-3.47%)
Sep 02, 2022 110.43 111.53 107.56 108.16 489,084 -1.34(-1.22%)
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.