Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	107.44	108.48	106.44	108.27	537,702	+0.56(+0.52%)
Mar 31, 2023	106.26	108.14	105.82	107.72	429,022	+2.25(+2.13%)
Mar 30, 2023	106.12	106.93	104.67	105.47	302,147	+0.28(+0.27%)
Mar 29, 2023	105.84	105.84	104.29	105.19	391,689	+0.95(+0.92%)
Mar 28, 2023	105.28	106.48	103.63	104.23	393,302	-0.58(-0.56%)
Mar 27, 2023	105.69	105.94	103.10	104.81	519,493	+0.51(+0.49%)
Mar 24, 2023	102.64	104.61	101.28	104.31	717,114	+0.93(+0.90%)
Mar 23, 2023	104.58	106.10	102.84	103.37	426,790	-0.73(-0.70%)
Mar 22, 2023	108.12	108.41	104.08	104.10	437,553	-3.56(-3.31%)
Mar 21, 2023	106.79	107.78	105.48	107.67	618,857	+2.99(+2.86%)
Mar 20, 2023	104.08	106.16	103.33	104.68	467,685	+1.44(+1.40%)
Mar 17, 2023	105.89	105.89	102.60	103.24	1,437,581	-3.06(-2.88%)
Mar 16, 2023	104.18	106.58	103.61	106.30	607,686	+1.70(+1.63%)
Mar 15, 2023	105.26	106.07	102.97	104.59	734,321	-3.52(-3.26%)
Mar 14, 2023	110.18	111.10	107.05	108.11	670,876	+0.09(+0.08%)
Mar 13, 2023	106.51	109.25	105.01	108.03	609,209	-0.55(-0.51%)
Mar 10, 2023	110.51	111.34	107.16	108.58	583,263	-2.25(-2.03%)
Mar 09, 2023	115.65	115.95	110.81	110.83	610,973	-4.73(-4.09%)
Mar 08, 2023	114.49	116.45	114.10	115.56	954,452	+1.53(+1.34%)
Mar 07, 2023	111.48	114.09	111.29	114.03	843,786	+1.96(+1.75%)
Mar 06, 2023	112.84	113.54	111.39	112.08	519,435	-0.61(-0.54%)
Mar 03, 2023	113.15	113.56	111.48	112.69	284,532	+0.29(+0.26%)
Mar 02, 2023	109.56	112.78	109.54	112.40	385,663	+1.63(+1.47%)
Mar 01, 2023	110.72	112.24	110.68	110.77	384,075	+0.02(+0.02%)
Feb 28, 2023	110.83	111.74	109.93	110.75	561,256	-0.38(-0.34%)
Feb 27, 2023	111.34	112.81	111.04	111.13	378,933	+0.75(+0.68%)
Feb 24, 2023	110.71	110.86	109.12	110.38	405,679	-1.62(-1.44%)
Feb 23, 2023	112.45	113.25	110.81	112.00	342,358	-0.09(-0.08%)
Feb 22, 2023	112.00	113.61	111.69	112.08	445,446	-0.67(-0.59%)
Feb 21, 2023	113.84	115.09	112.48	112.75	492,040	-2.75(-2.38%)
Feb 17, 2023	116.06	117.51	114.97	115.50	424,465	-0.48(-0.42%)
Feb 16, 2023	114.99	117.70	114.48	115.98	540,300	-0.13(-0.11%)
Feb 15, 2023	112.77	116.22	112.77	116.11	534,782	+2.30(+2.02%)
Feb 14, 2023	112.40	114.15	111.88	113.81	288,283	+0.45(+0.39%)
Feb 13, 2023	111.37	113.79	110.87	113.36	399,714	+1.83(+1.64%)
Feb 10, 2023	111.11	112.83	110.47	111.53	432,718	+0.19(+0.17%)
Feb 09, 2023	114.50	115.40	110.38	111.34	582,976	-1.92(-1.69%)
Feb 08, 2023	112.00	114.08	111.44	113.25	581,717	+0.39(+0.34%)
Feb 07, 2023	112.49	113.35	111.23	112.87	432,314	-0.05(-0.04%)
Feb 06, 2023	113.48	114.64	111.79	112.92	534,469	-1.46(-1.28%)
Feb 03, 2023	113.55	116.86	111.70	114.38	838,886	-0.57(-0.50%)
Feb 02, 2023	115.61	116.88	112.61	114.95	1,057,327	+0.92(+0.81%)
Feb 01, 2023	111.34	114.22	109.97	114.03	1,326,124	+2.85(+2.56%)
Jan 31, 2023	107.46	111.26	104.77	111.18	2,261,118	+7.96(+7.71%)
Jan 30, 2023	102.59	105.07	102.30	103.22	1,096,468	-0.54(-0.52%)
Jan 27, 2023	100.31	103.82	99.38	103.77	758,609	+0.70(+0.68%)
Jan 26, 2023	103.52	104.28	100.79	103.07	492,411	+0.16(+0.15%)
Jan 25, 2023	101.52	103.32	101.48	102.91	316,662	+0.39(+0.38%)
Jan 24, 2023	102.87	104.03	101.53	102.53	314,121	+0.05(+0.05%)
Jan 23, 2023	100.72	103.05	100.55	102.48	431,089	+1.90(+1.89%)
Jan 20, 2023	98.75	101.29	96.93	100.58	404,163	+1.76(+1.78%)
Jan 19, 2023	98.87	99.63	97.83	98.82	423,296	-1.05(-1.05%)
Jan 18, 2023	105.31	105.31	99.60	99.86	645,489	-3.67(-3.54%)
Jan 17, 2023	101.91	104.23	101.43	103.53	432,487	+0.46(+0.44%)
Jan 13, 2023	101.80	103.90	100.16	103.08	528,435	-0.79(-0.76%)
Jan 12, 2023	103.54	104.09	102.04	103.87	295,871	+1.25(+1.22%)
Jan 11, 2023	101.59	102.79	101.27	102.62	391,612	+1.46(+1.45%)
Jan 10, 2023	100.41	101.36	98.95	101.16	260,113	+1.02(+1.02%)
Jan 09, 2023	101.04	101.66	99.97	100.14	470,494	+0.03(+0.03%)
Jan 06, 2023	99.24	100.75	98.33	100.12	615,595	+1.65(+1.67%)
Jan 05, 2023	97.34	99.49	96.29	98.47	569,680	+0.20(+0.21%)
Jan 04, 2023	98.37	99.60	97.51	98.27	410,613	+0.97(+0.99%)

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.

Polaris Inc (NY: PII )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Polaris Inc (NY: PII )

Historical Prices

Sections

Services