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

Polaris Inc (NY: PII )

83.81 +0.53 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 98.19 100.12 100.12 100.12 592,958 +1.04(+1.05%)
Mar 27, 2024 96.15 99.24 95.72 99.08 563,824 +3.69(+3.87%)
Mar 26, 2024 96.02 96.83 95.30 95.39 547,250 +0.76(+0.80%)
Mar 25, 2024 95.99 96.69 94.25 94.63 910,197 -1.02(-1.07%)
Mar 22, 2024 94.79 96.07 94.20 95.65 810,906 +0.93(+0.98%)
Mar 21, 2024 92.99 94.80 92.73 94.72 496,616 +2.04(+2.20%)
Mar 20, 2024 91.10 92.76 90.61 92.68 408,100 +1.92(+2.12%)
Mar 19, 2024 89.63 91.24 89.63 90.76 376,230 +0.65(+0.72%)
Mar 18, 2024 91.18 91.51 89.67 90.11 773,948 -1.75(-1.91%)
Mar 15, 2024 90.11 92.76 90.11 91.86 3,058,872 +1.22(+1.35%)
Mar 14, 2024 92.33 92.87 90.00 90.64 617,408 -1.66(-1.80%)
Mar 13, 2024 91.20 92.83 90.92 92.30 450,539 +0.95(+1.04%)
Mar 12, 2024 91.64 92.14 90.72 91.35 479,930 -0.50(-0.54%)
Mar 11, 2024 92.55 93.99 91.66 91.85 494,852 -0.82(-0.88%)
Mar 08, 2024 93.77 95.12 92.60 92.67 398,109 -0.13(-0.14%)
Mar 07, 2024 91.90 94.00 91.73 92.80 493,368 +1.62(+1.78%)
Mar 06, 2024 92.12 92.50 90.75 91.18 649,196 -0.85(-0.92%)
Mar 05, 2024 91.47 93.80 91.39 92.03 654,812 -0.23(-0.25%)
Mar 04, 2024 93.37 93.51 91.34 92.26 419,554 -1.20(-1.28%)
Mar 01, 2024 93.25 93.91 90.84 93.46 420,369 +0.75(+0.81%)
Feb 29, 2024 93.51 93.67 92.13 92.71 555,743 +0.51(+0.55%)
Feb 28, 2024 90.81 92.94 90.35 92.20 497,469 +0.62(+0.67%)
Feb 27, 2024 91.35 92.52 90.52 91.58 405,820 +1.09(+1.21%)
Feb 26, 2024 91.72 92.72 90.30 90.49 453,605 -1.42(-1.54%)
Feb 23, 2024 91.84 92.33 91.11 91.91 380,196 +0.29(+0.31%)
Feb 22, 2024 92.28 93.17 91.55 91.62 341,270 -0.45(-0.49%)
Feb 21, 2024 91.73 92.45 90.82 92.07 421,457 -0.18(-0.19%)
Feb 20, 2024 91.06 92.32 89.89 92.25 512,837 +0.88(+0.97%)
Feb 16, 2024 91.29 92.37 91.00 91.37 653,818 -0.90(-0.98%)
Feb 15, 2024 90.90 92.66 90.90 92.27 423,226 +2.11(+2.35%)
Feb 14, 2024 90.13 90.78 89.02 90.15 345,565 +1.00(+1.12%)
Feb 13, 2024 89.12 90.11 88.53 89.15 592,819 -3.60(-3.89%)
Feb 12, 2024 90.41 93.47 90.41 92.76 471,057 +2.34(+2.59%)
Feb 09, 2024 90.28 91.08 89.44 90.41 772,375 +0.15(+0.16%)
Feb 08, 2024 90.05 90.89 88.82 90.26 594,748 +0.71(+0.80%)
Feb 07, 2024 88.31 89.59 87.06 89.55 567,211 +1.43(+1.62%)
Feb 06, 2024 87.06 88.59 87.06 88.12 521,251 +0.77(+0.89%)
Feb 05, 2024 88.63 89.01 87.24 87.34 737,990 -2.45(-2.73%)
Feb 02, 2024 89.65 90.95 87.85 89.80 1,011,303 -0.20(-0.22%)
Feb 01, 2024 90.26 91.14 88.09 90.00 1,263,805 +0.68(+0.76%)
Jan 31, 2024 88.60 92.76 87.96 89.32 1,766,030 +0.75(+0.85%)
Jan 30, 2024 85.39 91.34 85.02 88.57 1,950,952 -3.49(-3.79%)
Jan 29, 2024 90.48 92.31 89.71 92.05 887,388 +1.33(+1.47%)
Jan 26, 2024 92.06 92.89 90.56 90.72 676,698 -0.41(-0.45%)
Jan 25, 2024 91.71 91.71 89.35 91.13 796,709 -0.41(-0.44%)
Jan 24, 2024 94.02 94.32 91.27 91.53 791,365 -1.71(-1.83%)
Jan 23, 2024 95.71 96.28 93.05 93.24 881,421 -1.52(-1.60%)
Jan 22, 2024 93.49 95.38 93.11 94.76 723,950 +1.86(+2.00%)
Jan 19, 2024 91.38 93.75 90.53 92.91 839,989 +2.59(+2.87%)
Jan 18, 2024 89.57 90.42 88.51 90.31 687,733 +1.15(+1.29%)
Jan 17, 2024 89.56 90.81 88.47 89.16 738,664 +1.79(+2.05%)
Jan 16, 2024 86.82 87.76 85.48 87.37 559,135 -0.16(-0.18%)
Jan 12, 2024 88.53 90.33 87.31 87.53 650,011 -0.46(-0.52%)
Jan 11, 2024 89.49 90.74 87.50 87.99 490,414 -1.84(-2.04%)
Jan 10, 2024 89.25 90.45 89.23 89.83 518,563 +0.58(+0.65%)
Jan 09, 2024 88.97 90.71 88.79 89.25 630,637 -0.71(-0.78%)
Jan 08, 2024 88.55 90.71 87.88 89.96 676,828 +1.42(+1.60%)
Jan 05, 2024 86.92 90.20 86.92 88.54 1,161,313 +0.98(+1.12%)
Jan 04, 2024 89.35 89.49 87.47 87.55 841,512 -2.14(-2.39%)
Jan 03, 2024 92.08 92.31 89.44 89.70 685,827 -3.99(-4.26%)
Jan 02, 2024 93.46 95.61 92.63 93.69 569,963 -0.41(-0.43%)
Dec 29, 2023 94.76 95.60 93.56 94.10 625,927 -1.08(-1.14%)
Dec 28, 2023 95.29 95.32 94.09 95.18 518,502 -0.43(-0.45%)
Dec 27, 2023 95.28 95.98 95.04 95.61 480,668 +0.57(+0.60%)
Dec 26, 2023 94.60 95.60 94.30 95.04 524,491 +1.10(+1.17%)
Dec 22, 2023 93.51 94.60 93.21 93.94 531,788 +0.17(+0.18%)
Dec 21, 2023 92.01 94.05 91.99 93.77 796,780 +2.97(+3.27%)
Dec 20, 2023 91.44 92.97 90.73 90.80 783,095 -1.43(-1.55%)
Dec 19, 2023 91.75 92.37 91.12 92.23 593,942 +0.83(+0.91%)
Dec 18, 2023 92.03 93.10 90.58 91.40 820,865 +0.16(+0.17%)
Dec 15, 2023 91.77 92.23 89.98 91.24 4,160,068 -1.15(-1.25%)
Dec 14, 2023 89.83 93.04 89.10 92.39 1,271,762 +4.84(+5.52%)
Dec 13, 2023 84.51 87.58 82.44 87.55 1,361,295 +3.18(+3.77%)
Dec 12, 2023 87.10 87.16 83.78 84.38 1,343,455 -2.73(-3.13%)
Dec 11, 2023 88.52 88.66 86.14 87.11 883,501 -2.11(-2.37%)
Dec 08, 2023 89.07 90.07 88.22 89.22 531,717 -0.01(-0.01%)
Dec 07, 2023 87.55 89.51 87.21 89.23 631,226 +1.54(+1.76%)
Dec 06, 2023 86.56 90.63 86.16 87.69 896,658 +2.09(+2.44%)
Dec 05, 2023 85.49 85.85 83.33 85.61 963,822 -0.33(-0.38%)
Dec 04, 2023 86.45 87.70 85.77 85.93 623,168 -0.85(-0.98%)
Dec 01, 2023 81.86 87.07 81.66 86.79 880,267 +4.90(+5.99%)
Nov 30, 2023 84.82 84.96 81.42 81.88 1,447,237 -2.74(-3.24%)
Nov 29, 2023 86.74 87.75 84.54 84.62 695,044 -1.02(-1.20%)
Nov 28, 2023 85.59 86.81 84.84 85.65 536,148 -0.25(-0.29%)
Nov 27, 2023 87.78 88.63 85.34 85.90 901,202 -3.35(-3.75%)
Nov 24, 2023 88.54 89.70 88.24 89.25 187,193 +0.65(+0.73%)
Nov 22, 2023 88.93 89.69 88.12 88.60 343,935 +0.33(+0.37%)
Nov 21, 2023 89.96 90.33 88.05 88.27 600,991 -1.94(-2.15%)
Nov 20, 2023 90.84 90.98 89.35 90.21 376,765 -0.62(-0.68%)
Nov 17, 2023 90.51 91.16 89.74 90.83 417,392 +1.50(+1.68%)
Nov 16, 2023 92.13 92.66 88.93 89.33 561,254 -3.65(-3.92%)
Nov 15, 2023 90.64 93.89 90.64 92.98 589,859 +2.72(+3.01%)
Nov 14, 2023 88.21 91.48 88.21 90.26 614,782 +4.98(+5.83%)
Nov 13, 2023 86.53 86.76 85.25 85.28 395,843 -1.24(-1.43%)
Nov 10, 2023 86.24 87.59 85.38 86.53 482,587 +0.95(+1.11%)
Nov 09, 2023 88.68 88.75 85.10 85.58 595,906 -2.59(-2.94%)
Nov 08, 2023 88.96 89.73 88.04 88.17 572,669 -0.57(-0.64%)
Nov 07, 2023 89.24 90.17 87.96 88.74 653,113 -0.97(-1.08%)
Nov 06, 2023 91.05 91.67 89.45 89.71 685,902 -1.59(-1.74%)
Nov 03, 2023 89.13 91.64 89.13 91.30 691,329 +3.89(+4.45%)
Nov 02, 2023 86.68 87.66 85.87 87.40 600,203 +2.03(+2.38%)
Nov 01, 2023 84.48 85.51 83.17 85.37 522,146 +0.22(+0.25%)
Oct 31, 2023 83.62 86.21 83.62 85.16 1,216,596 +1.89(+2.27%)
Oct 30, 2023 85.09 85.77 82.92 83.26 565,159 -0.76(-0.90%)
Oct 27, 2023 85.84 86.27 83.72 84.02 990,953 -0.02(-0.02%)
Oct 26, 2023 86.06 86.19 83.45 84.04 1,039,137 -1.54(-1.80%)
Oct 25, 2023 86.98 87.96 83.56 85.58 1,373,951 -2.62(-2.97%)
Oct 24, 2023 87.70 91.37 86.91 88.20 1,579,342 -2.43(-2.69%)
Oct 23, 2023 91.64 92.07 90.24 90.64 1,121,429 -1.16(-1.27%)
Oct 20, 2023 93.36 93.36 90.90 91.80 943,385 -1.69(-1.80%)
Oct 19, 2023 94.60 95.43 93.01 93.48 518,031 -1.44(-1.52%)
Oct 18, 2023 96.72 97.64 94.81 94.92 544,899 -3.04(-3.11%)
Oct 17, 2023 95.70 98.73 95.69 97.97 504,283 +1.72(+1.79%)
Oct 16, 2023 96.81 97.84 95.55 96.24 429,554 +0.53(+0.56%)
Oct 13, 2023 94.97 96.07 94.78 95.71 425,431 +0.75(+0.79%)
Oct 12, 2023 97.03 97.03 93.97 94.96 558,481 -2.15(-2.21%)
Oct 11, 2023 98.78 99.41 96.93 97.11 579,715 -1.40(-1.42%)
Oct 10, 2023 97.01 99.16 97.00 98.51 310,558 +1.77(+1.83%)
Oct 09, 2023 95.13 96.95 94.26 96.73 372,524 +0.73(+0.76%)
Oct 06, 2023 95.04 97.02 94.02 96.01 315,848 +0.27(+0.28%)
Oct 05, 2023 96.44 97.27 94.84 95.74 495,000 -1.15(-1.19%)
Oct 04, 2023 97.65 98.29 95.52 96.89 669,855 -0.88(-0.90%)
Oct 03, 2023 100.22 100.32 97.26 97.77 575,134 -3.37(-3.33%)
Oct 02, 2023 102.48 102.79 100.87 101.14 475,605 -1.48(-1.44%)
Sep 29, 2023 103.85 104.62 102.35 102.62 434,208 +0.12(+0.12%)
Sep 28, 2023 100.24 103.19 100.12 102.50 423,131 +2.28(+2.27%)
Sep 27, 2023 101.10 101.72 99.24 100.22 594,751 -0.56(-0.56%)
Sep 26, 2023 102.29 102.69 100.73 100.78 401,572 -2.55(-2.47%)
Sep 25, 2023 102.49 103.77 103.31 103.34 405,386 +0.49(+0.48%)
Sep 22, 2023 103.47 103.96 102.56 102.84 389,145 -0.08(-0.08%)
Sep 21, 2023 103.96 104.42 102.53 102.92 536,077 -1.72(-1.65%)
Sep 20, 2023 105.20 106.38 104.60 104.65 330,911 -0.24(-0.23%)
Sep 19, 2023 105.12 105.88 104.63 104.88 406,418 -0.41(-0.39%)
Sep 18, 2023 105.39 106.44 104.81 105.30 824,812 +0.02(+0.02%)
Sep 15, 2023 104.71 105.55 103.92 105.28 4,512,615 +0.22(+0.21%)
Sep 14, 2023 104.96 105.57 103.65 105.06 684,587 +1.00(+0.96%)
Sep 13, 2023 105.26 105.26 103.32 104.07 698,016 -1.47(-1.39%)
Sep 12, 2023 104.92 106.29 104.46 105.53 581,836 +0.51(+0.49%)
Sep 11, 2023 106.96 107.75 104.30 105.02 844,128 -1.84(-1.72%)
Sep 08, 2023 106.32 107.11 105.65 106.86 282,469 +0.70(+0.66%)
Sep 07, 2023 105.58 106.99 105.13 106.17 645,762 -0.50(-0.47%)
Sep 06, 2023 108.49 109.41 106.28 106.67 672,357 -1.79(-1.65%)
Sep 05, 2023 111.16 111.62 108.24 108.46 744,220 -3.88(-3.46%)
Sep 01, 2023 111.35 112.57 111.12 112.34 320,656 +1.89(+1.71%)
Aug 31, 2023 110.86 111.90 109.99 110.45 456,869 +0.18(+0.16%)
Aug 30, 2023 111.13 111.77 110.14 110.27 472,719 -1.64(-1.46%)
Aug 29, 2023 110.44 112.17 109.90 111.91 431,205 +1.58(+1.43%)
Aug 28, 2023 109.05 110.60 108.75 110.33 473,238 +1.90(+1.75%)
Aug 25, 2023 109.37 109.99 107.97 108.43 361,738 -0.31(-0.29%)
Aug 24, 2023 108.63 109.95 107.77 108.75 476,120 -0.09(-0.08%)
Aug 23, 2023 108.13 109.68 107.72 108.83 520,821 +0.27(+0.25%)
Aug 22, 2023 109.95 110.80 107.67 108.56 660,963 -1.72(-1.56%)
Aug 21, 2023 112.32 113.07 110.03 110.28 693,111 -1.98(-1.76%)
Aug 18, 2023 111.49 112.52 110.73 112.26 762,401 +0.23(+0.21%)
Aug 17, 2023 114.71 115.32 111.90 112.03 582,731 -2.33(-2.04%)
Aug 16, 2023 118.26 118.86 114.06 114.36 678,380 -4.51(-3.79%)
Aug 15, 2023 120.43 121.23 118.79 118.86 412,589 -2.32(-1.92%)
Aug 14, 2023 121.22 121.22 119.27 121.19 451,678 -0.61(-0.50%)
Aug 11, 2023 121.37 122.82 121.24 121.80 402,200 -0.06(-0.05%)
Aug 10, 2023 123.79 124.70 121.75 121.85 407,436 -1.39(-1.13%)
Aug 09, 2023 123.30 124.66 122.57 123.25 515,258 -0.22(-0.18%)
Aug 08, 2023 124.76 124.91 122.75 123.47 682,768 -2.73(-2.17%)
Aug 07, 2023 128.02 128.12 126.06 126.20 606,850 -1.45(-1.14%)
Aug 04, 2023 129.58 129.76 127.33 127.65 546,355 -1.94(-1.50%)
Aug 03, 2023 130.30 131.05 129.52 129.59 428,490 -1.20(-0.91%)
Aug 02, 2023 128.58 131.01 128.22 130.79 445,918 +0.61(+0.47%)
Aug 01, 2023 131.95 132.28 129.91 130.18 621,050 -2.90(-2.18%)
Jul 31, 2023 132.23 133.38 131.41 133.08 1,908,546 +1.01(+0.76%)
Jul 28, 2023 132.84 133.90 131.37 132.07 596,615 +0.47(+0.36%)
Jul 27, 2023 135.11 135.68 131.13 131.60 758,721 -2.78(-2.07%)
Jul 26, 2023 131.32 134.81 130.15 134.38 891,086 +4.27(+3.28%)
Jul 25, 2023 131.07 131.45 124.46 130.11 1,109,019 -1.69(-1.28%)
Jul 24, 2023 131.78 133.78 131.51 131.80 749,452 +0.15(+0.11%)
Jul 21, 2023 132.51 132.93 130.69 131.65 593,660 +0.08(+0.06%)
Jul 20, 2023 132.33 132.54 130.70 131.57 496,307 -1.03(-0.78%)
Jul 19, 2023 129.16 133.07 128.13 132.60 945,803 +3.18(+2.46%)
Jul 18, 2023 126.26 130.02 126.18 129.42 862,025 +2.62(+2.06%)
Jul 17, 2023 124.29 127.11 123.65 126.80 379,767 +1.54(+1.23%)
Jul 14, 2023 126.86 126.86 123.87 125.26 417,805 -1.81(-1.43%)
Jul 13, 2023 127.08 127.17 125.47 127.08 354,949 +0.10(+0.08%)
Jul 12, 2023 127.36 128.43 124.42 126.98 876,211 +0.80(+0.64%)
Jul 11, 2023 120.93 126.47 120.76 126.17 1,015,100 +5.61(+4.66%)
Jul 10, 2023 119.07 121.69 119.07 120.56 565,811 +1.07(+0.89%)
Jul 07, 2023 118.79 120.81 118.05 119.49 630,899 +0.70(+0.59%)
Jul 06, 2023 117.38 118.91 117.04 118.79 418,849 -0.10(-0.08%)
Jul 05, 2023 119.09 119.68 118.14 118.89 400,233 -0.86(-0.72%)
Jul 03, 2023 118.22 120.27 118.09 119.75 218,764 +1.27(+1.07%)
Jun 30, 2023 117.97 119.26 117.00 118.47 366,742 +1.30(+1.11%)
Jun 29, 2023 116.34 117.28 115.78 117.17 371,674 +1.31(+1.13%)
Jun 28, 2023 115.53 116.36 114.71 115.86 282,351 -0.04(-0.03%)
Jun 27, 2023 114.68 116.02 113.89 115.90 373,425 +1.06(+0.92%)
Jun 26, 2023 113.50 116.75 113.32 114.84 845,816 +1.82(+1.61%)
Jun 23, 2023 112.28 113.77 111.95 113.02 1,291,167 -0.86(-0.76%)
Jun 22, 2023 116.71 116.71 113.09 113.88 587,797 -2.87(-2.46%)
Jun 21, 2023 115.77 117.56 115.38 116.75 343,287 -0.16(-0.13%)
Jun 20, 2023 118.54 119.10 116.84 116.91 457,221 -1.91(-1.61%)
Jun 16, 2023 120.00 120.00 117.86 118.82 1,078,533 -0.40(-0.34%)
Jun 15, 2023 117.35 119.96 116.82 119.22 493,912 +16.33(+15.87%)
May 08, 2023 103.03 103.45 102.03 102.89 400,815 +0.42(+0.41%)
May 05, 2023 103.30 104.04 100.50 102.47 555,616 +1.12(+1.11%)
May 04, 2023 102.67 103.29 100.73 101.35 387,073 -2.63(-2.53%)
May 03, 2023 105.82 107.60 103.69 103.98 540,387 -1.47(-1.40%)
May 02, 2023 106.02 106.37 102.20 105.45 652,681 -1.43(-1.34%)
May 01, 2023 106.03 108.21 105.43 106.88 545,256 +1.09(+1.03%)
Apr 28, 2023 105.80 106.79 105.24 105.79 1,025,231 -0.06(-0.06%)
Apr 27, 2023 104.08 105.89 102.94 105.85 728,402 +2.67(+2.59%)
Apr 26, 2023 104.85 106.12 102.89 103.18 680,333 -0.98(-0.94%)
Apr 25, 2023 109.34 109.34 102.47 104.16 1,283,159 -2.37(-2.22%)
Apr 24, 2023 106.37 108.20 106.05 106.53 831,195 +0.24(+0.23%)
Apr 21, 2023 106.53 107.05 105.03 106.28 476,278 +0.13(+0.12%)
Apr 20, 2023 105.13 106.67 104.59 106.16 479,866 +0.13(+0.12%)
Apr 19, 2023 106.28 106.40 105.16 106.03 255,064 -0.17(-0.16%)
Apr 18, 2023 105.69 106.36 104.77 106.20 368,498 +0.84(+0.79%)
Apr 17, 2023 105.42 105.94 103.69 105.36 409,965 +0.26(+0.25%)
Apr 14, 2023 104.72 106.40 103.82 105.10 657,035 +0.92(+0.89%)
Apr 13, 2023 104.59 104.63 103.08 104.17 545,630 +0.17(+0.17%)
Apr 12, 2023 108.10 108.17 103.41 104.00 509,144 -3.17(-2.96%)
Apr 11, 2023 104.96 107.95 104.68 107.17 763,783 +2.94(+2.82%)
Apr 10, 2023 100.15 104.34 100.15 104.23 744,012 +4.06(+4.05%)
Apr 06, 2023 100.46 101.74 99.74 100.17 586,255 -0.56(-0.56%)
Apr 05, 2023 103.71 104.03 99.39 100.73 897,852 -4.41(-4.20%)
Apr 04, 2023 109.18 109.37 103.30 105.15 820,750 -3.12(-2.89%)
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.