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 (%)
Mar 31, 2022 104.62 104.64 99.92 100.22 921,871 -5.29(-5.01%)
Mar 30, 2022 106.21 107.65 104.90 105.52 748,773 -1.21(-1.13%)
Mar 29, 2022 104.16 108.05 104.15 106.72 632,073 +4.30(+4.20%)
Mar 28, 2022 101.63 102.57 99.10 102.42 536,217 +1.08(+1.06%)
Mar 25, 2022 101.92 102.05 99.80 101.35 473,768 -0.31(-0.31%)
Mar 24, 2022 99.92 102.42 98.78 101.66 667,747 +2.95(+2.99%)
Mar 23, 2022 103.24 103.61 98.68 98.71 832,725 -5.52(-5.30%)
Mar 22, 2022 103.30 105.38 103.23 104.23 511,584 +1.24(+1.20%)
Mar 21, 2022 105.24 107.15 102.00 102.99 566,870 -1.93(-1.84%)
Mar 18, 2022 99.32 105.72 99.32 104.92 1,678,564 +3.68(+3.64%)
Mar 17, 2022 100.69 100.87 99.81 101.24 540,761 -0.68(-0.66%)
Mar 16, 2022 102.37 104.15 100.03 101.92 828,199 +0.90(+0.89%)
Mar 15, 2022 100.05 101.85 98.75 101.02 740,253 +1.68(+1.70%)
Mar 14, 2022 102.06 102.71 98.22 99.34 906,838 -1.95(-1.93%)
Mar 11, 2022 106.57 106.57 100.78 101.29 539,607 -4.05(-3.84%)
Mar 10, 2022 105.41 108.17 103.37 105.33 676,483 -1.90(-1.77%)
Mar 09, 2022 106.57 108.15 106.01 107.24 534,657 +3.95(+3.82%)
Mar 08, 2022 104.12 106.57 101.68 103.29 1,727,196 -0.82(-0.79%)
Mar 07, 2022 111.58 112.26 101.80 104.11 2,623,310 -7.96(-7.10%)
Mar 04, 2022 114.71 115.21 110.65 112.06 975,609 -3.99(-3.44%)
Mar 03, 2022 116.14 116.49 112.66 116.05 587,835 +0.93(+0.81%)
Mar 02, 2022 111.34 116.96 110.64 115.12 827,973 +4.09(+3.69%)
Mar 01, 2022 115.14 115.74 110.43 111.02 811,840 -4.61(-3.98%)
Feb 28, 2022 111.97 115.94 111.97 115.63 628,069 +2.30(+2.03%)
Feb 25, 2022 110.80 114.18 112.07 113.33 832,198 +1.52(+1.36%)
Feb 24, 2022 110.43 115.12 109.07 111.80 1,395,676 -1.99(-1.75%)
Feb 23, 2022 117.34 117.36 113.67 113.79 702,162 -2.67(-2.29%)
Feb 22, 2022 117.06 119.96 115.41 116.46 776,597 -1.46(-1.24%)
Feb 18, 2022 117.92 0 -0.07(-0.06%)
Feb 17, 2022 118.01 119.26 116.89 117.98 657,174 -1.97(-1.64%)
Feb 16, 2022 115.75 120.56 115.61 119.95 751,381 +3.29(+2.82%)
Feb 15, 2022 113.61 117.39 112.58 116.66 691,120 +4.25(+3.78%)
Feb 14, 2022 114.05 115.67 112.10 112.41 677,542 -1.76(-1.54%)
Feb 11, 2022 113.63 115.99 113.31 114.17 667,848 +1.13(+1.00%)
Feb 10, 2022 112.66 116.55 112.66 113.04 483,530 -1.00(-0.88%)
Feb 09, 2022 113.56 114.37 112.68 114.05 739,229 +1.05(+0.93%)
Feb 08, 2022 110.72 113.19 109.47 113.00 696,893 +2.82(+2.56%)
Feb 07, 2022 109.17 110.72 107.25 110.17 742,705 +1.18(+1.09%)
Feb 04, 2022 107.86 110.29 106.00 108.99 1,038,725 +0.67(+0.62%)
Feb 03, 2022 108.85 108.32 552,144 -0.31(-0.29%)
Feb 02, 2022 109.26 109.79 106.54 108.63 622,148 -0.24(-0.22%)
Feb 01, 2022 106.37 108.94 106.12 108.87 686,448 +2.30(+2.16%)
Jan 31, 2022 105.81 104.35 106.57 1,436,103 +0.33(+0.31%)
Jan 28, 2022 103.51 107.43 103.17 106.24 827,329 +3.09(+3.00%)
Jan 27, 2022 106.77 108.03 101.36 103.14 965,932 -2.22(-2.11%)
Jan 26, 2022 105.67 108.05 104.41 105.37 1,011,575 +2.01(+1.94%)
Jan 25, 2022 103.30 104.76 99.22 103.36 1,460,291 -0.88(-0.85%)
Jan 24, 2022 99.31 104.65 97.68 104.24 1,166,835 +4.12(+4.11%)
Jan 21, 2022 100.07 100.97 96.86 100.12 1,504,451 -1.02(-1.01%)
Jan 20, 2022 107.56 107.56 100.81 101.15 757,375 -5.84(-5.46%)
Jan 19, 2022 106.20 108.57 106.11 106.99 710,354 +1.13(+1.06%)
Jan 18, 2022 112.14 112.14 105.47 105.86 1,425,542 -6.65(-5.91%)
Jan 14, 2022 112.50 0 +0.04(+0.03%)
Jan 13, 2022 111.37 113.56 110.81 112.47 730,877 +1.68(+1.52%)
Jan 12, 2022 110.70 111.80 109.91 110.78 537,292 -0.02(-0.02%)
Jan 11, 2022 111.58 111.96 108.70 110.80 732,465 -0.69(-0.62%)
Jan 10, 2022 108.49 111.55 106.81 111.49 716,450 +2.78(+2.56%)
Jan 07, 2022 109.50 111.79 107.74 108.71 757,137 +0.23(+0.21%)
Jan 06, 2022 107.39 109.29 105.77 108.48 403,483 +0.76(+0.70%)
Jan 05, 2022 107.90 111.24 107.45 107.72 1,129,416 +0.18(+0.17%)
Jan 04, 2022 105.06 108.66 104.43 107.54 685,717 +3.11(+2.98%)
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.