Polaris Inc. Common Stock (PII)

52.37
+0.22 (0.42%)
NYSE · Last Trade: Oct 1st, 5:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Polaris Inc. Common Stock (PII)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202653.1053.3152.0552.15860,10452.15
9/29/202652.3952.9951.7352.54748,09152.54
9/28/202652.5852.9751.5852.30844,22552.30
9/25/202652.6653.2452.0953.03710,64653.03
9/24/202653.0053.4751.7852.38844,93352.38
9/23/202653.2653.6052.0152.94787,40352.94
9/22/202655.6456.4153.0253.97997,36753.97
9/21/202654.0055.3153.0554.411,256,03254.41
9/18/202655.1555.8553.1054.071,384,02254.07
9/17/202656.4956.5155.2555.70663,64955.70
9/16/202658.2458.6654.1055.281,268,95155.28
9/15/202658.9759.0757.5057.89556,26657.89
9/14/202658.0359.8457.7358.92786,33158.92
9/11/202658.8659.6758.3558.51575,81958.51
9/10/202659.0359.1457.8757.94850,22157.94
9/09/202660.7161.4859.2559.26675,44859.26
9/08/202663.0863.0961.2861.38586,30061.38
9/04/202661.0863.5561.0062.52537,27962.52
9/03/202661.8562.2359.1161.09809,71661.09
9/02/202661.9064.1161.2361.72669,68261.72
9/01/202662.7963.4560.9361.38711,41961.38
8/31/202663.7264.6862.7164.54734,88463.86
8/28/202664.1764.6162.2463.78993,35663.11
8/27/202663.6164.6763.0163.851,212,42263.18
8/26/202663.6864.5463.0063.74813,14863.07
8/25/202665.0765.0962.6063.561,120,41062.89
8/24/202664.0064.6663.6564.34611,32663.66
8/21/202665.2365.6064.1464.39713,50463.71
8/20/202664.9664.9663.4564.43691,99863.75
8/19/202668.3469.4965.5666.00619,25165.30
8/18/202667.9968.8966.8167.61418,74766.90
8/17/202668.3869.1767.7468.33732,27767.61
8/14/202667.8169.7967.5869.491,043,13268.76
8/13/202668.4669.5567.6368.641,029,73067.92
8/12/202670.1270.2567.5268.52479,98767.80
8/11/202669.6470.8768.8770.09779,39969.35
8/10/202671.0271.5269.4569.77563,25669.03
8/07/202670.0272.0869.5971.57553,62870.82
8/06/202672.9273.5069.7570.06748,94869.32
8/05/202673.7174.6472.9073.10770,62572.33
8/04/202671.7074.5370.3073.76861,47972.98
8/03/202668.5571.8368.3470.641,168,76269.90
7/31/202668.4269.2265.7267.08892,01266.37
7/30/202667.9568.7466.7068.19753,44867.47
7/29/202671.1872.1265.7367.281,623,48966.57
7/28/202676.5877.9870.7171.591,765,48570.84
7/27/202673.4575.9272.5574.701,192,91273.91
7/24/202672.5073.7571.5773.04671,38772.27
7/23/202673.2073.6571.6272.55638,83571.79
7/22/202673.2274.9772.3374.19604,39373.41
7/21/202673.3174.5072.1473.40630,75372.63
7/20/202673.2273.5571.9772.80613,02472.03
7/17/202672.5874.6671.9573.20958,23372.43
7/16/202671.9174.2771.8473.78700,86873.00
7/15/202668.2371.7267.9471.49798,65770.74
7/14/202668.0068.8565.9467.50601,08466.79
7/13/202668.0869.0066.7966.93552,77266.22
7/10/202666.2569.0066.0267.40526,82266.69
7/09/202666.2167.7365.6565.83712,96665.14
7/08/202663.1965.7762.7465.65794,59564.96
7/07/202664.3165.8663.3864.18824,65363.50
7/06/202663.1064.4162.6764.33978,56063.65
7/02/202665.1566.0661.5263.121,068,89862.45