Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polaris Inc (NY: PII )

83.60 +0.66 (+0.80%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 94.01 94.84 92.82 93.35 630,908 -1.07(-1.14%)
Dec 28, 2023 94.54 94.57 93.34 94.43 522,628 -0.42(-0.45%)
Dec 27, 2023 94.53 95.23 94.29 94.85 484,493 +0.56(+0.60%)
Dec 26, 2023 93.86 94.84 93.56 94.29 528,665 +1.09(+1.17%)
Dec 22, 2023 92.77 93.86 92.47 93.20 536,020 +0.17(+0.18%)
Dec 21, 2023 91.28 93.30 91.27 93.03 803,120 +2.95(+3.27%)
Dec 20, 2023 90.71 92.24 90.01 90.08 789,327 -1.42(-1.55%)
Dec 19, 2023 91.03 91.64 90.40 91.50 598,668 +0.83(+0.91%)
Dec 18, 2023 91.30 92.37 89.86 90.67 827,397 +0.16(+0.17%)
Dec 15, 2023 91.05 91.51 89.27 90.52 4,193,172 -1.14(-1.25%)
Dec 14, 2023 89.12 92.30 88.40 91.66 1,281,882 +4.80(+5.52%)
Dec 13, 2023 83.84 86.89 81.79 86.86 1,372,128 +3.15(+3.77%)
Dec 12, 2023 86.41 86.47 83.12 83.71 1,354,146 -2.71(-3.13%)
Dec 11, 2023 87.82 87.96 85.46 86.42 890,532 -2.10(-2.37%)
Dec 08, 2023 88.37 89.35 87.52 88.52 535,948 -0.01(-0.01%)
Dec 07, 2023 86.86 88.80 86.52 88.53 636,249 +1.53(+1.75%)
Dec 06, 2023 85.88 89.91 85.48 87.00 903,793 +2.07(+2.44%)
Dec 05, 2023 84.81 85.17 82.68 84.93 971,492 -0.33(-0.38%)
Dec 04, 2023 85.77 87.01 85.09 85.26 628,127 -0.85(-0.98%)
Dec 01, 2023 81.22 86.38 81.01 86.10 887,272 +4.87(+5.99%)
Nov 30, 2023 84.15 84.29 80.77 81.24 1,458,753 -2.72(-3.24%)
Nov 29, 2023 86.06 87.06 83.87 83.96 700,575 -1.02(-1.20%)
Nov 28, 2023 84.91 86.13 84.17 84.97 540,415 -0.24(-0.29%)
Nov 27, 2023 87.08 87.94 84.66 85.22 908,374 -3.32(-3.75%)
Nov 24, 2023 87.84 88.99 87.54 88.54 188,682 +0.65(+0.73%)
Nov 22, 2023 88.23 88.98 87.43 87.90 346,672 +0.32(+0.37%)
Nov 21, 2023 89.24 89.61 87.36 87.57 605,774 -1.93(-2.15%)
Nov 20, 2023 90.12 90.26 88.65 89.50 379,763 -0.62(-0.68%)
Nov 17, 2023 89.79 90.44 89.03 90.11 420,713 +1.49(+1.68%)
Nov 16, 2023 91.41 91.93 88.23 88.63 565,721 -3.62(-3.92%)
Nov 15, 2023 89.93 93.15 89.93 92.25 594,553 +2.70(+3.01%)
Nov 14, 2023 87.51 90.76 87.51 89.55 619,674 +4.94(+5.83%)
Nov 13, 2023 85.84 86.08 84.58 84.61 398,993 -1.23(-1.43%)
Nov 10, 2023 85.56 86.90 84.71 85.84 486,427 +0.94(+1.11%)
Nov 09, 2023 87.98 88.05 84.43 84.90 600,648 -2.57(-2.94%)
Nov 08, 2023 88.26 89.02 87.35 87.48 577,226 -0.57(-0.64%)
Nov 07, 2023 88.53 89.46 87.27 88.04 658,310 -0.96(-1.08%)
Nov 06, 2023 90.33 90.95 88.75 89.00 691,360 -1.57(-1.74%)
Nov 03, 2023 88.42 90.92 88.42 90.57 696,831 +3.86(+4.45%)
Nov 02, 2023 86.00 86.97 85.19 86.71 604,979 +2.01(+2.38%)
Nov 01, 2023 83.81 84.84 82.51 84.70 526,301 +0.22(+0.25%)
Oct 31, 2023 82.96 85.53 82.96 84.48 1,226,277 +1.88(+2.27%)
Oct 30, 2023 84.42 85.09 82.26 82.61 569,656 -0.75(-0.90%)
Oct 27, 2023 85.16 85.59 83.06 83.36 998,838 -0.02(-0.02%)
Oct 26, 2023 85.38 85.51 82.79 83.38 1,047,406 -1.52(-1.80%)
Oct 25, 2023 86.29 87.27 82.90 84.90 1,384,884 -2.60(-2.97%)
Oct 24, 2023 87.01 90.65 86.22 87.50 1,591,910 -2.41(-2.69%)
Oct 23, 2023 90.92 91.34 89.53 89.92 1,130,352 -1.15(-1.27%)
Oct 20, 2023 92.63 92.63 90.18 91.07 950,892 -1.67(-1.80%)
Oct 19, 2023 93.85 94.68 92.28 92.74 522,154 -1.43(-1.52%)
Oct 18, 2023 95.96 96.87 94.06 94.17 549,235 -3.02(-3.11%)
Oct 17, 2023 94.94 97.96 94.93 97.19 508,296 +1.71(+1.79%)
Oct 16, 2023 96.05 97.07 94.80 95.48 432,972 +0.53(+0.56%)
Oct 13, 2023 94.22 95.31 94.03 94.95 428,817 +0.74(+0.79%)
Oct 12, 2023 96.26 96.26 93.23 94.21 562,925 -2.13(-2.21%)
Oct 11, 2023 98.00 98.63 96.17 96.34 584,328 -1.39(-1.42%)
Oct 10, 2023 96.24 98.38 96.23 97.73 313,029 +1.76(+1.83%)
Oct 09, 2023 94.38 96.19 93.51 95.97 375,488 +0.72(+0.76%)
Oct 06, 2023 94.29 96.25 93.28 95.25 318,361 +0.26(+0.28%)
Oct 05, 2023 95.68 96.50 94.09 94.98 498,939 -1.14(-1.19%)
Oct 04, 2023 96.88 97.52 94.77 96.13 675,186 -0.87(-0.90%)
Oct 03, 2023 99.43 99.53 96.49 97.00 579,711 -3.34(-3.33%)
Oct 02, 2023 101.67 101.98 100.08 100.34 479,390 -1.47(-1.44%)
Sep 29, 2023 103.03 103.79 101.54 101.81 437,663 +0.12(+0.12%)
Sep 28, 2023 99.45 102.37 99.33 101.69 426,498 +2.26(+2.27%)
Sep 27, 2023 100.30 100.92 98.46 99.43 599,484 -0.56(-0.56%)
Sep 26, 2023 101.48 101.88 99.94 99.99 404,768 -2.53(-2.47%)
Sep 25, 2023 101.68 102.95 102.50 102.52 408,612 +0.49(+0.48%)
Sep 22, 2023 102.65 103.14 101.75 102.03 392,241 -0.08(-0.08%)
Sep 21, 2023 103.14 103.60 101.72 102.11 540,343 -1.71(-1.65%)
Sep 20, 2023 104.37 105.54 103.77 103.82 333,544 -0.23(-0.23%)
Sep 19, 2023 104.29 105.05 103.80 104.06 409,652 -0.41(-0.39%)
Sep 18, 2023 104.55 105.60 103.98 104.47 831,376 +0.02(+0.02%)
Sep 15, 2023 103.88 104.72 103.10 104.45 4,548,524 +0.22(+0.21%)
Sep 14, 2023 104.13 104.74 102.83 104.23 690,034 +0.99(+0.96%)
Sep 13, 2023 104.43 104.43 102.50 103.24 703,571 -1.46(-1.39%)
Sep 12, 2023 104.09 105.45 103.64 104.70 586,466 +0.51(+0.49%)
Sep 11, 2023 106.12 106.90 103.48 104.19 850,845 -1.83(-1.73%)
Sep 08, 2023 105.48 106.26 104.82 106.02 284,717 +0.70(+0.66%)
Sep 07, 2023 104.75 106.15 104.30 105.33 650,901 -0.50(-0.47%)
Sep 06, 2023 107.63 108.54 105.44 105.83 677,707 -1.78(-1.65%)
Sep 05, 2023 110.28 110.74 107.39 107.60 750,142 -3.85(-3.46%)
Sep 01, 2023 110.47 111.68 110.24 111.46 323,208 +1.88(+1.71%)
Aug 31, 2023 109.98 111.02 109.12 109.58 460,505 +0.18(+0.16%)
Aug 30, 2023 110.25 110.89 109.27 109.40 476,480 -1.62(-1.46%)
Aug 29, 2023 109.57 111.29 109.03 111.03 434,637 +1.56(+1.43%)
Aug 28, 2023 108.19 109.72 107.89 109.46 477,004 +1.89(+1.75%)
Aug 25, 2023 108.51 109.12 107.12 107.58 364,617 -0.31(-0.29%)
Aug 24, 2023 107.77 109.08 106.92 107.89 479,909 -0.09(-0.08%)
Aug 23, 2023 107.27 108.81 106.87 107.97 524,965 +0.27(+0.25%)
Aug 22, 2023 109.08 109.92 106.82 107.70 666,223 -1.71(-1.56%)
Aug 21, 2023 111.43 112.17 109.16 109.41 698,627 -1.96(-1.76%)
Aug 18, 2023 110.61 111.63 109.86 111.38 768,468 +0.23(+0.21%)
Aug 17, 2023 113.81 114.41 111.02 111.14 587,368 -2.31(-2.04%)
Aug 16, 2023 117.32 117.93 113.16 113.46 683,778 -4.47(-3.79%)
Aug 15, 2023 119.48 120.27 117.85 117.93 415,872 -2.30(-1.92%)
Aug 14, 2023 120.26 120.27 118.33 120.23 455,273 -0.60(-0.50%)
Aug 11, 2023 120.42 121.85 120.28 120.83 405,401 -0.06(-0.05%)
Aug 10, 2023 122.82 123.72 120.78 120.89 410,678 -1.38(-1.13%)
Aug 09, 2023 122.33 123.67 121.61 122.27 519,358 -0.22(-0.18%)
Aug 08, 2023 123.78 123.92 121.78 122.50 688,202 -2.71(-2.17%)
Aug 07, 2023 127.00 127.11 125.06 125.21 611,679 -1.44(-1.14%)
Aug 04, 2023 128.56 128.74 126.33 126.64 550,703 -1.92(-1.50%)
Aug 03, 2023 129.27 130.02 128.50 128.57 431,900 -1.19(-0.91%)
Aug 02, 2023 127.57 129.98 127.21 129.76 449,467 +0.60(+0.47%)
Aug 01, 2023 130.91 131.23 128.88 129.15 625,992 -2.88(-2.18%)
Jul 31, 2023 131.19 132.33 130.37 132.03 1,923,733 +1.00(+0.76%)
Jul 28, 2023 131.79 132.85 130.33 131.03 601,363 +0.47(+0.36%)
Jul 27, 2023 134.04 134.61 130.10 130.56 764,759 -2.76(-2.07%)
Jul 26, 2023 130.28 133.75 129.12 133.32 898,177 +4.24(+3.28%)
Jul 25, 2023 130.04 130.42 123.48 129.09 1,117,844 -1.67(-1.28%)
Jul 24, 2023 130.74 132.72 130.47 130.76 755,416 +0.15(+0.11%)
Jul 21, 2023 131.47 131.88 129.66 130.61 598,384 +0.08(+0.06%)
Jul 20, 2023 131.28 131.49 129.67 130.53 500,256 -1.02(-0.78%)
Jul 19, 2023 128.14 132.02 127.12 131.55 953,330 +3.16(+2.46%)
Jul 18, 2023 125.27 129.00 125.18 128.40 868,884 +2.60(+2.06%)
Jul 17, 2023 123.31 126.11 122.67 125.80 382,789 +1.53(+1.23%)
Jul 14, 2023 125.86 125.86 122.89 124.27 421,130 -1.80(-1.43%)
Jul 13, 2023 126.07 126.16 124.48 126.07 357,774 +0.10(+0.08%)
Jul 12, 2023 126.35 127.41 123.44 125.97 883,183 +0.80(+0.64%)
Jul 11, 2023 119.98 125.47 119.81 125.18 1,023,178 +5.57(+4.66%)
Jul 10, 2023 118.13 120.73 118.13 119.61 570,313 +1.06(+0.89%)
Jul 07, 2023 117.85 119.85 117.12 118.55 635,919 +0.70(+0.59%)
Jul 06, 2023 116.45 117.97 116.12 117.85 422,182 -0.10(-0.08%)
Jul 05, 2023 118.15 118.73 117.21 117.95 403,418 -0.86(-0.72%)
Jul 03, 2023 117.29 119.32 117.16 118.80 220,505 +1.26(+1.08%)
Jun 30, 2023 117.04 118.32 116.08 117.54 369,660 +1.29(+1.11%)
Jun 29, 2023 115.42 116.35 114.86 116.25 374,632 +1.30(+1.13%)
Jun 28, 2023 114.61 115.44 113.81 114.94 284,598 -0.04(-0.03%)
Jun 27, 2023 113.78 115.10 112.99 114.98 376,396 +1.05(+0.92%)
Jun 26, 2023 112.60 115.83 112.43 113.93 852,547 +1.81(+1.61%)
Jun 23, 2023 111.40 112.87 111.06 112.12 1,301,441 -0.86(-0.76%)
Jun 22, 2023 115.79 115.79 112.20 112.98 592,475 -2.85(-2.46%)
Jun 21, 2023 114.86 116.63 114.47 115.83 346,018 -0.16(-0.13%)
Jun 20, 2023 117.61 118.16 115.92 115.98 460,859 -1.89(-1.61%)
Jun 16, 2023 119.06 119.06 116.93 117.88 1,087,116 -0.40(-0.34%)
Jun 15, 2023 116.42 119.02 115.90 118.28 497,843 +16.20(+15.87%)
May 08, 2023 102.22 102.64 101.23 102.08 404,004 +0.42(+0.41%)
May 05, 2023 102.48 103.21 99.71 101.66 560,037 +1.11(+1.10%)
May 04, 2023 101.86 102.47 99.94 100.55 390,153 -2.61(-2.53%)
May 03, 2023 104.98 106.75 102.87 103.16 544,687 -1.46(-1.39%)
May 02, 2023 105.19 105.53 101.40 104.61 657,875 -1.42(-1.34%)
May 01, 2023 105.19 107.36 104.60 106.03 549,595 +1.08(+1.03%)
Apr 28, 2023 104.96 105.95 104.41 104.95 1,033,389 -0.06(-0.06%)
Apr 27, 2023 103.26 105.06 102.13 105.01 734,198 +2.65(+2.59%)
Apr 26, 2023 104.03 105.29 102.08 102.36 685,747 -0.98(-0.94%)
Apr 25, 2023 108.48 108.48 101.66 103.34 1,293,369 -2.35(-2.22%)
Apr 24, 2023 105.53 107.35 105.21 105.69 837,810 +0.24(+0.23%)
Apr 21, 2023 105.69 106.21 104.20 105.45 480,068 +0.13(+0.12%)
Apr 20, 2023 104.30 105.83 103.77 105.32 483,684 +0.12(+0.12%)
Apr 19, 2023 105.44 105.56 104.33 105.19 257,093 -0.16(-0.16%)
Apr 18, 2023 104.86 105.52 103.94 105.36 371,431 +0.83(+0.80%)
Apr 17, 2023 104.59 105.11 102.88 104.53 413,227 +0.26(+0.25%)
Apr 14, 2023 103.89 105.56 103.00 104.27 662,264 +0.92(+0.89%)
Apr 13, 2023 103.77 103.80 102.27 103.35 549,972 +0.17(+0.17%)
Apr 12, 2023 107.24 107.31 102.60 103.18 513,195 -3.15(-2.96%)
Apr 11, 2023 104.13 107.10 103.86 106.33 769,861 +2.92(+2.82%)
Apr 10, 2023 99.36 103.52 99.36 103.41 749,933 +4.03(+4.05%)
Apr 06, 2023 99.67 100.94 98.95 99.38 590,920 -0.56(-0.56%)
Apr 05, 2023 102.90 103.20 98.61 99.94 904,997 -4.38(-4.20%)
Apr 04, 2023 108.31 108.51 102.48 104.32 827,281 -3.10(-2.89%)
Apr 03, 2023 106.59 107.62 105.60 107.42 541,981 +0.55(+0.51%)
Mar 31, 2023 105.42 107.29 104.99 106.87 432,436 +2.23(+2.13%)
Mar 30, 2023 105.28 106.08 103.84 104.63 304,551 +0.28(+0.27%)
Mar 29, 2023 105.00 105.00 103.47 104.35 394,806 +0.95(+0.91%)
Mar 28, 2023 104.45 105.64 102.81 103.41 396,431 -0.58(-0.56%)
Mar 27, 2023 104.86 105.11 102.29 103.99 523,627 +0.50(+0.49%)
Mar 24, 2023 101.83 103.78 100.48 103.48 722,820 +0.93(+0.90%)
Mar 23, 2023 103.75 105.26 102.03 102.56 430,186 -0.72(-0.70%)
Mar 22, 2023 107.27 107.55 103.25 103.28 441,035 -3.53(-3.31%)
Mar 21, 2023 105.95 106.92 104.64 106.82 623,781 +2.96(+2.86%)
Mar 20, 2023 103.26 105.32 102.51 103.85 471,406 +1.43(+1.40%)
Mar 17, 2023 105.06 105.06 101.79 102.42 1,449,020 -3.03(-2.88%)
Mar 16, 2023 103.36 105.74 102.79 105.45 612,522 +1.69(+1.63%)
Mar 15, 2023 104.43 105.23 102.15 103.77 740,164 -3.50(-3.26%)
Mar 14, 2023 109.31 110.23 106.21 107.26 676,214 +0.09(+0.08%)
Mar 13, 2023 105.67 108.39 104.18 107.17 614,057 -0.55(-0.51%)
Mar 10, 2023 109.64 110.46 106.31 107.72 587,904 -2.23(-2.03%)
Mar 09, 2023 114.74 115.04 109.94 109.96 615,835 -4.69(-4.09%)
Mar 08, 2023 113.59 115.53 113.20 114.65 962,047 +1.52(+1.34%)
Mar 07, 2023 110.60 113.19 110.41 113.14 850,500 +1.94(+1.75%)
Mar 06, 2023 111.95 112.64 110.51 111.19 523,568 -0.61(-0.54%)
Mar 03, 2023 112.26 112.66 110.60 111.80 286,796 +0.29(+0.26%)
Mar 02, 2023 108.69 111.89 108.67 111.51 388,732 +1.61(+1.47%)
Mar 01, 2023 109.84 111.36 109.80 109.90 387,131 +0.02(+0.02%)
Feb 28, 2023 109.96 110.86 109.06 109.88 565,723 -0.38(-0.34%)
Feb 27, 2023 110.46 111.92 110.16 110.26 381,949 +0.75(+0.68%)
Feb 24, 2023 109.83 109.98 108.26 109.51 408,908 -1.60(-1.44%)
Feb 23, 2023 111.56 112.36 109.94 111.11 345,083 -0.09(-0.08%)
Feb 22, 2023 111.11 112.72 110.80 111.20 448,991 -0.66(-0.59%)
Feb 21, 2023 112.95 114.19 111.59 111.86 495,956 -2.73(-2.38%)
Feb 17, 2023 115.14 116.59 114.06 114.59 427,842 -0.48(-0.42%)
Feb 16, 2023 114.08 116.77 113.58 115.07 544,600 -0.12(-0.11%)
Feb 15, 2023 111.88 115.30 111.88 115.19 539,037 +2.29(+2.02%)
Feb 14, 2023 111.52 113.25 111.00 112.91 290,577 +0.44(+0.39%)
Feb 13, 2023 110.49 112.89 109.99 112.47 402,895 +1.81(+1.64%)
Feb 10, 2023 110.23 111.94 109.60 110.65 436,161 +0.19(+0.17%)
Feb 09, 2023 113.60 114.49 109.51 110.46 587,615 -1.90(-1.69%)
Feb 08, 2023 111.12 113.18 110.56 112.36 586,346 +0.38(+0.34%)
Feb 07, 2023 111.60 112.46 110.35 111.98 435,754 -0.05(-0.04%)
Feb 06, 2023 112.58 113.73 110.91 112.02 538,722 -1.45(-1.28%)
Feb 03, 2023 112.66 115.93 110.82 113.47 845,561 -0.57(-0.50%)
Feb 02, 2023 114.69 115.96 111.72 114.04 1,065,741 +0.91(+0.81%)
Feb 01, 2023 110.46 113.32 109.10 113.13 1,336,676 +2.82(+2.56%)
Jan 31, 2023 106.62 110.38 103.95 110.30 2,279,111 +7.89(+7.71%)
Jan 30, 2023 101.78 104.24 101.50 102.41 1,105,193 -0.54(-0.52%)
Jan 27, 2023 99.52 103.00 98.60 102.95 764,646 +0.69(+0.68%)
Jan 26, 2023 102.71 103.46 100.00 102.25 496,329 +0.15(+0.15%)
Jan 25, 2023 100.72 102.50 100.68 102.10 319,182 +0.39(+0.38%)
Jan 24, 2023 102.05 103.21 100.73 101.72 316,621 +0.05(+0.05%)
Jan 23, 2023 99.92 102.24 99.76 101.67 434,519 +1.88(+1.89%)
Jan 20, 2023 97.97 100.49 96.17 99.79 407,379 +1.75(+1.78%)
Jan 19, 2023 98.09 98.85 97.06 98.04 426,665 -1.04(-1.05%)
Jan 18, 2023 104.47 104.47 98.82 99.08 650,625 -3.64(-3.54%)
Jan 17, 2023 101.10 103.41 100.63 102.72 435,929 +0.45(+0.44%)
Jan 13, 2023 101.00 103.08 99.36 102.27 532,640 -0.79(-0.76%)
Jan 12, 2023 102.73 103.26 101.24 103.05 298,225 +1.24(+1.22%)
Jan 11, 2023 100.79 101.98 100.47 101.81 394,729 +1.45(+1.44%)
Jan 10, 2023 99.61 100.56 98.17 100.36 262,183 +1.01(+1.01%)
Jan 09, 2023 100.24 100.85 99.18 99.35 474,238 +0.03(+0.03%)
Jan 06, 2023 98.45 99.95 97.56 99.33 620,493 +1.63(+1.67%)
Jan 05, 2023 96.57 98.70 95.53 97.69 574,213 +0.20(+0.21%)
Jan 04, 2023 97.60 98.82 96.74 97.49 413,881 +0.96(+1.00%)
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.