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 (%)
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 +0.80(+0.68%)
Jun 14, 2023 117.86 119.40 117.01 118.42 552,819 +0.20(+0.17%)
Jun 13, 2023 115.35 118.49 115.28 118.22 600,354 +3.43(+2.99%)
Jun 12, 2023 115.03 116.21 113.41 114.79 498,014 +0.33(+0.29%)
Jun 09, 2023 115.31 116.29 114.28 114.46 397,928 -0.94(-0.81%)
Jun 08, 2023 115.61 115.95 114.53 115.40 338,791 -0.22(-0.19%)
Jun 07, 2023 114.62 116.07 113.69 115.61 522,198 +1.72(+1.51%)
Jun 06, 2023 110.80 114.09 110.47 113.89 718,643 +4.09(+3.72%)
Jun 05, 2023 112.50 113.16 109.60 109.80 821,076 -3.72(-3.28%)
Jun 02, 2023 109.98 114.04 108.87 113.53 798,191 +5.17(+4.77%)
Jun 01, 2023 105.32 108.46 104.59 108.35 638,740 +2.83(+2.68%)
May 31, 2023 104.99 106.15 103.44 105.52 933,437 -0.60(-0.56%)
May 30, 2023 106.05 106.78 105.13 106.12 623,485 +0.80(+0.76%)
May 26, 2023 103.45 105.43 102.53 105.32 493,871 +1.90(+1.84%)
May 25, 2023 101.65 103.56 101.56 103.42 369,811 +1.34(+1.32%)
May 24, 2023 103.75 103.75 101.35 102.08 299,953 -1.65(-1.59%)
May 23, 2023 102.39 104.63 102.35 103.72 444,959 +0.85(+0.82%)
May 22, 2023 102.94 104.06 102.60 102.88 339,606 -0.14(-0.13%)
May 19, 2023 105.72 105.76 102.53 103.01 427,631 -2.55(-2.42%)
May 18, 2023 103.71 105.94 102.88 105.56 521,818 +1.70(+1.64%)
May 17, 2023 100.29 104.05 100.19 103.86 615,660 +3.79(+3.79%)
May 16, 2023 100.27 100.90 99.38 100.07 501,063 -1.30(-1.29%)
May 15, 2023 101.28 101.84 100.37 101.38 338,607 -0.01(-0.01%)
May 12, 2023 100.89 102.05 100.34 101.39 565,299 +0.63(+0.63%)
May 11, 2023 99.99 101.10 98.67 100.75 501,283 +0.56(+0.55%)
May 10, 2023 102.89 103.57 98.28 100.20 487,757 -1.36(-1.34%)
May 09, 2023 101.92 102.49 101.47 101.56 389,159 -1.34(-1.31%)
May 08, 2023 103.05 103.47 102.05 102.91 400,739 +0.42(+0.41%)
May 05, 2023 103.31 104.06 100.52 102.49 555,512 +1.12(+1.10%)
May 04, 2023 102.69 103.31 100.75 101.37 387,000 -2.63(-2.53%)
May 03, 2023 105.84 107.62 103.70 104.00 540,285 -1.47(-1.39%)
May 02, 2023 106.04 106.39 102.22 105.47 652,559 -1.43(-1.34%)
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.