Dark

PII
Polaris Inc.
stock NYSE

At Close

May 19, 2025 3:59:58 PM EDT

39.12USD-0.319%(-0.12)1,465,010

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 8:10:30 AM EDT

39.10USD0.000%(0.00)269

After-hours

May 19, 2025 4:05:30 PM EDT

39.10USD+0.051%(+0.02)4,434

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	38.130	39.3995	38.1000	39.10	-0.357%	1,465,010	0.000%
2025-05-16	38.530	39.5800	38.1300	39.24	+2.561%	1,087,386	-0.357%
2025-05-15	38.010	38.7499	37.5400	38.26	-0.727%	1,074,790	+2.196%
2025-05-14	38.180	38.8195	37.7300	38.54	-0.259%	1,385,913	+1.453%
2025-05-13	39.070	39.1350	37.2950	38.64	-0.643%	1,506,834	+1.190%
2025-05-12	39.710	41.6500	38.8200	38.89	+6.929%	2,994,725	+0.540%
2025-05-09	35.730	36.9700	35.4200	36.37	+2.335%	1,810,709	+7.506%
2025-05-08	34.110	36.0500	33.2300	35.54	+5.460%	2,056,088	+10.017%
2025-05-07	33.920	34.5100	33.5200	33.70	-0.059%	1,312,035	+16.024%
2025-05-06	33.450	34.4950	33.0000	33.72	-0.590%	1,368,461	+15.955%
2025-05-05	34.260	34.6400	33.6200	33.92	-2.613%	1,237,092	+15.271%
2025-05-02	35.215	35.5600	34.2400	34.83	+0.317%	1,138,736	+12.260%
2025-05-01	34.010	34.9800	33.6100	34.72	+2.238%	1,813,633	+12.615%
2025-04-30	33.550	34.0400	31.8500	33.96	+0.384%	3,276,443	+15.135%
2025-04-29	36.230	37.9400	31.5600	33.83	+0.267%	4,021,229	+15.578%
2025-04-28	34.340	34.9925	33.0000	33.74	-1.804%	2,386,260	+15.886%
2025-04-25	35.170	35.9800	33.9300	34.36	-2.414%	1,197,886	+13.795%
2025-04-24	34.530	35.3000	34.0231	35.21	+3.468%	1,326,027	+11.048%
2025-04-23	35.440	36.7200	33.6500	34.03	-0.874%	1,858,271	+14.899%
2025-04-22	33.120	34.3600	32.9500	34.33	+3.999%	1,561,937	+13.895%
2025-04-21	32.740	33.1200	31.4000	33.01	-0.512%	1,887,617	+18.449%
2025-04-17	32.370	33.4792	32.2500	33.18	+2.534%	1,575,328	+17.842%
2025-04-16	32.850	33.7940	32.1400	32.36	-1.791%	1,435,233	+20.828%
2025-04-15	33.800	34.1500	32.5800	32.95	-3.145%	2,017,571	+18.665%
2025-04-14	34.750	35.0150	32.3350	34.02	-0.643%	2,222,258	+14.932%
2025-04-11	33.010	34.3000	32.1100	34.24	+2.515%	2,451,772	+14.194%
2025-04-10	35.670	36.1900	32.5800	33.40	-8.942%	2,760,029	+17.066%
2025-04-09	31.510	37.2600	30.9200	36.68	+14.733%	3,628,018	+6.598%
2025-04-08	36.020	36.3100	31.6000	31.97	-8.657%	2,292,899	+22.302%
2025-04-07	35.010	37.3900	34.1300	35.00	-4.658%	2,705,919	+11.714%
2025-04-04	34.750	37.2650	33.6100	36.71	+1.577%	2,892,208	+6.510%
2025-04-03	39.915	40.1500	36.0500	36.14	-15.184%	2,750,412	+8.190%
2025-04-02	40.960	42.9400	40.9600	42.61	+2.997%	792,105	-8.238%
2025-04-01	41.030	41.6200	40.1550	41.37	+1.050%	1,086,549	-5.487%
2025-03-31	40.870	41.1800	40.2600	40.94	-1.063%	1,623,737	-4.494%
2025-03-28	42.810	42.9450	40.8900	41.38	-4.279%	900,085	-5.510%
2025-03-27	42.910	43.5900	42.5400	43.23	+0.628%	736,119	-9.554%
2025-03-26	41.650	43.0000	41.4700	42.96	+3.220%	985,774	-8.985%
2025-03-25	43.200	43.2000	41.3400	41.62	-3.051%	727,900	-6.055%
2025-03-24	42.170	43.5000	42.1400	42.93	+2.239%	908,811	-8.922%
2025-03-21	41.690	42.3600	41.0200	41.99	-0.356%	2,526,067	-6.883%
2025-03-20	39.890	42.7189	39.2900	42.14	-0.987%	1,847,037	-7.214%
2025-03-19	42.720	43.4850	42.1000	42.56	-0.117%	1,088,236	-8.130%
2025-03-18	44.060	44.0600	42.0000	42.61	-3.181%	1,103,222	-8.238%
2025-03-17	41.870	44.1490	41.8700	44.01	+3.969%	1,443,942	-11.157%
2025-03-14	43.280	43.2800	41.9300	42.33	+0.237%	1,388,014	-7.631%
2025-03-13	43.710	45.1460	41.1900	42.23	-4.952%	2,072,839	-7.412%
2025-03-12	44.460	44.7600	42.4400	44.43	0.000%	2,092,172	-11.996%
2025-03-11	47.080	47.3700	43.3700	44.43	-6.365%	1,975,078	-11.996%
2025-03-10	47.340	49.1300	47.2300	47.45	-0.126%	2,185,799	-17.597%
2025-03-07	45.090	48.2200	44.9750	47.51	+5.648%	2,659,314	-17.702%
2025-03-06	41.090	45.3200	40.7500	44.97	+9.071%	2,275,019	-13.053%
2025-03-05	41.320	41.6500	39.7900	41.23	+0.807%	2,050,007	-5.166%
2025-03-04	42.050	42.5500	40.9000	40.90	-4.327%	1,886,292	-4.401%
2025-03-03	44.810	45.2600	42.5950	42.75	-4.831%	2,011,038	-8.538%
2025-02-28	44.940	46.0400	44.5600	44.92	+0.156%	1,378,326	-12.956%
2025-02-27	46.130	46.5300	44.7000	44.85	-3.403%	1,109,037	-12.821%
2025-02-26	47.580	47.5800	45.8566	46.43	-1.590%	1,187,043	-15.787%
2025-02-25	46.060	47.5000	45.4000	47.18	+2.565%	1,294,806	-17.126%
2025-02-24	46.260	47.4500	45.4800	46.00	-1.139%	1,564,185	-15.000%
2025-02-21	46.110	46.7300	45.1350	46.53	+1.461%	2,498,101	-15.968%
2025-02-20	46.490	47.3000	45.2300	45.86	-1.100%	1,171,411	-14.741%
2025-02-19	45.920	47.2500	45.0700	46.37	+0.259%	1,201,199	-15.678%
2025-02-18	45.200	46.4000	45.0000	46.25	+2.595%	1,326,647	-15.459%
2025-02-14	44.820	46.2000	44.6300	45.08	+1.532%	854,532	-13.265%
2025-02-13	44.650	45.2200	44.2100	44.40	+0.612%	998,179	-11.937%
2025-02-12	43.430	44.2898	42.8500	44.13	-0.586%	1,484,447	-11.398%
2025-02-11	44.210	44.8200	44.0400	44.39	-0.582%	1,033,330	-11.917%
2025-02-10	44.760	45.0050	43.9600	44.65	+0.608%	1,287,089	-12.430%
2025-02-07	45.310	45.3715	43.6900	44.38	-2.160%	1,483,032	-11.897%
2025-02-06	45.880	46.5299	45.0600	45.36	+0.177%	1,230,891	-13.801%
2025-02-05	45.160	46.1600	44.5100	45.28	-0.962%	1,864,916	-13.648%
2025-02-04	43.880	45.9600	43.8800	45.72	+4.622%	2,737,772	-14.479%
2025-02-03	45.950	47.1200	43.2000	43.70	-8.386%	6,339,607	-10.526%
2025-01-31	49.310	51.0684	47.5300	47.70	-2.732%	3,123,366	-18.029%
2025-01-30	49.630	51.3500	48.7300	49.04	+0.533%	2,670,514	-20.269%
2025-01-29	51.510	51.6300	48.4400	48.78	-4.986%	2,831,174	-19.844%
2025-01-28	54.300	54.9100	51.1700	51.34	-9.165%	3,998,525	-23.841%
2025-01-27	54.910	56.5900	54.1200	56.52	+4.997%	2,929,287	-30.821%
2025-01-24	54.180	54.7900	53.4400	53.83	-0.738%	1,475,053	-27.364%
2025-01-23	53.430	54.5800	52.6200	54.23	+0.874%	1,201,600	-27.900%
2025-01-22	54.700	54.8000	53.7000	53.76	-2.326%	1,535,035	-27.269%
2025-01-21	55.250	55.8899	53.9100	55.04	-0.811%	1,775,208	-28.961%
2025-01-17	57.810	58.0500	54.8400	55.49	-3.074%	1,588,665	-29.537%
2025-01-16	55.960	57.5850	55.3300	57.25	+1.760%	1,234,507	-31.703%
2025-01-15	57.380	57.4450	55.9000	56.26	+1.132%	935,656	-30.501%
2025-01-14	55.990	56.3600	54.5440	55.63	+0.126%	978,783	-29.714%
2025-01-13	54.070	55.5600	53.3800	55.56	+2.528%	1,374,311	-29.626%
2025-01-10	54.860	54.9400	52.7700	54.19	-2.219%	1,513,951	-27.846%
2025-01-08	57.000	57.3600	55.1950	55.42	-4.629%	1,210,517	-29.448%
2025-01-07	58.380	58.6900	57.1300	58.11	-0.428%	768,486	-32.714%
2025-01-06	58.460	59.6500	58.1300	58.36	+0.864%	791,092	-33.002%
2025-01-03	56.410	57.9000	55.7200	57.86	+2.625%	616,115	-32.423%
2025-01-02	58.220	58.5200	56.0300	56.38	-2.152%	632,735	-30.649%
2024-12-31	57.510	58.2500	57.2100	57.62	+0.805%	874,006	-32.142%
2024-12-30	57.000	57.6300	56.1900	57.16	-0.470%	926,234	-31.596%
2024-12-27	57.110	57.5000	56.3101	57.43	+0.174%	703,569	-31.917%
2024-12-26	56.660	57.5200	56.2500	57.33	+0.368%	654,604	-31.798%
2024-12-24	56.500	57.1200	55.5500	57.12	+0.670%	431,318	-31.548%
2024-12-23	57.480	58.2200	55.9900	56.74	-1.936%	922,586	-31.089%
2024-12-20	56.980	60.0600	56.7000	57.86	+1.634%	3,075,437	-32.423%
2024-12-19	58.000	59.2480	56.8500	56.93	-2.149%	937,569	-31.319%
2024-12-18	60.700	61.4900	58.0500	58.18	-4.293%	1,195,778	-32.795%
2024-12-17	60.900	62.2200	60.0800	60.79	-0.621%	735,724	-35.680%
2024-12-16	62.650	62.8300	60.6900	61.17	-3.059%	1,074,863	-36.080%
2024-12-13	64.430	64.4300	62.1788	63.10	-2.398%	948,027	-38.035%
2024-12-12	65.040	65.1000	63.2900	64.65	-0.783%	852,819	-39.520%
2024-12-11	66.620	67.5100	64.5800	65.16	-1.288%	1,102,185	-39.994%
2024-12-10	65.980	66.8400	64.3500	66.01	-0.362%	649,709	-40.767%
2024-12-09	63.920	66.5904	63.6400	66.25	+4.118%	1,173,019	-40.981%
2024-12-06	64.840	66.7600	63.2300	63.63	-0.079%	786,448	-38.551%
2024-12-05	65.750	67.0000	63.4500	63.68	-2.838%	1,148,292	-38.599%
2024-12-04	67.010	67.2500	65.4800	65.54	-2.803%	921,848	-40.342%
2024-12-03	67.850	68.2300	66.7600	67.43	-0.619%	679,154	-42.014%
2024-12-02	68.270	68.9200	67.3500	67.85	-1.667%	583,665	-42.373%
2024-11-29	68.370	69.4000	68.3700	69.00	+1.069%	312,634	-43.333%
2024-11-27	68.320	69.2394	68.0400	68.27	+1.126%	834,075	-42.727%
2024-11-26	70.050	70.5300	67.3000	67.51	-5.196%	846,245	-42.083%
2024-11-25	68.950	73.5300	68.9500	71.21	+4.798%	1,377,139	-45.092%
2024-11-22	67.380	68.6200	67.2500	67.95	+1.539%	507,017	-42.458%
2024-11-21	65.380	67.0800	65.0800	66.92	+2.607%	561,457	-41.572%
2024-11-20	65.300	65.7350	64.5600	65.22	-0.942%	470,722	-40.049%
2024-11-19	66.000	66.8500	65.5700	65.84	-1.289%	456,064	-40.614%
2024-11-18	66.340	67.2500	66.0000	66.70	-0.180%	565,471	-41.379%
2024-11-15	67.270	67.4800	66.2800	66.82	-0.565%	647,772	-41.485%
2024-11-14	67.780	68.5900	66.7700	67.20	-0.459%	567,550	-41.815%
2024-11-13	66.550	68.3000	66.5500	67.51	+1.979%	810,992	-42.083%
2024-11-12	68.100	68.5300	66.0600	66.20	-3.541%	942,081	-40.937%
2024-11-11	69.320	69.7099	68.5400	68.63	-0.435%	600,730	-43.028%
2024-11-08	69.500	69.6651	68.4500	68.93	-1.218%	872,896	-43.276%
2024-11-07	71.850	72.0000	69.6000	69.78	-2.365%	725,018	-43.967%
2024-11-06	73.100	73.8052	69.5200	71.47	+0.196%	1,149,001	-45.292%
2024-11-05	70.130	71.3300	69.5000	71.33	+0.692%	498,941	-45.184%
2024-11-04	70.880	71.6500	70.4300	70.84	+0.625%	392,455	-44.805%
2024-11-01	70.170	71.0650	70.0010	70.40	+0.701%	470,815	-44.460%
2024-10-31	72.530	72.5300	69.8200	69.91	-3.024%	685,613	-44.071%
2024-10-30	73.480	74.7500	71.8100	72.09	-2.065%	632,113	-45.762%
2024-10-29	73.220	74.6400	72.8400	73.61	-0.594%	568,633	-46.882%
2024-10-28	71.590	74.2750	71.5900	74.05	+3.930%	1,263,865	-47.198%
2024-10-25	71.020	72.5300	70.9000	71.25	+0.707%	734,639	-45.123%
2024-10-24	69.400	70.8800	68.5860	70.75	+1.536%	818,886	-44.735%
2024-10-23	71.760	72.6800	69.3600	69.68	-3.517%	1,498,187	-43.886%
2024-10-22	80.000	80.0000	71.1750	72.22	-9.939%	3,110,620	-45.860%
2024-10-21	82.080	82.7300	80.1500	80.19	-2.859%	817,060	-51.241%
2024-10-18	83.260	83.3080	82.3200	82.55	-0.061%	341,319	-52.635%
2024-10-17	82.760	82.8150	81.6600	82.60	-0.614%	437,933	-52.663%
2024-10-16	82.640	84.0800	82.6400	83.11	+2.101%	683,087	-52.954%
2024-10-15	81.360	83.8500	81.1500	81.40	+0.086%	448,068	-51.966%
2024-10-14	80.520	81.6500	79.6600	81.33	+0.482%	354,316	-51.924%
2024-10-11	80.330	82.0600	80.3200	80.94	+0.784%	382,974	-51.693%
2024-10-10	79.060	80.8750	78.6650	80.31	+0.075%	419,519	-51.314%
2024-10-09	79.010	80.2800	78.9900	80.25	+1.351%	569,599	-51.277%
2024-10-08	79.490	79.8200	78.7200	79.18	-0.690%	511,052	-50.619%
2024-10-07	81.730	82.0450	78.7400	79.73	-3.064%	690,939	-50.959%
2024-10-04	82.920	83.0700	81.7500	82.25	+0.489%	343,857	-52.462%
2024-10-03	81.250	82.1050	80.1800	81.85	+0.122%	434,352	-52.230%
2024-10-02	82.440	82.8750	81.3800	81.75	-1.232%	396,371	-52.171%
2024-10-01	82.720	83.4600	81.6500	82.77	-0.565%	414,825	-52.761%
2024-09-30	84.600	84.9200	83.2100	83.24	-2.013%	435,766	-53.027%
2024-09-27	85.730	86.5100	84.2500	84.95	+0.509%	497,254	-53.973%
2024-09-26	85.230	86.2500	84.2800	84.52	+1.355%	366,427	-53.739%
2024-09-25	85.010	85.3800	83.2000	83.39	-1.836%	356,663	-53.112%
2024-09-24	83.500	84.9900	83.0932	84.95	+2.770%	518,053	-53.973%
2024-09-23	84.760	84.7600	82.1600	82.66	-1.980%	598,283	-52.698%
2024-09-20	85.730	85.7300	83.3600	84.33	-1.782%	1,014,498	-53.635%
2024-09-19	85.550	85.9000	84.3650	85.86	+2.851%	424,646	-54.461%
2024-09-18	84.920	86.4200	82.6000	83.48	-1.359%	395,869	-53.162%
2024-09-17	84.110	85.7700	83.8550	84.63	+1.329%	540,925	-53.799%
2024-09-16	82.090	83.7900	81.5500	83.52	+2.353%	709,792	-53.185%
2024-09-13	78.770	82.7000	78.3900	81.60	+4.682%	734,225	-52.083%
2024-09-12	78.000	78.8200	77.1900	77.95	-0.064%	315,062	-49.840%
2024-09-11	77.780	78.1350	76.4400	78.00	-0.370%	592,862	-49.872%
2024-09-10	78.670	78.8350	77.3400	78.29	-0.710%	376,078	-50.057%
2024-09-09	79.500	80.3100	78.5000	78.85	-0.593%	390,795	-50.412%
2024-09-06	78.880	81.0100	78.6000	79.32	-2.086%	637,542	-50.706%
2024-09-05	82.820	83.3400	80.9050	81.01	-1.794%	499,512	-51.734%
2024-09-04	82.080	83.4600	81.3400	82.49	+0.024%	373,800	-52.600%
2024-09-03	83.550	83.9500	82.4000	82.47	-2.575%	398,408	-52.589%
2024-08-30	84.580	84.8700	83.6500	84.65	+1.014%	296,432	-53.810%
2024-08-29	85.140	85.4900	83.6900	83.80	-1.004%	350,052	-53.341%
2024-08-28	84.640	85.8700	83.9300	84.65	-0.599%	357,920	-53.810%
2024-08-27	86.060	86.3150	85.0300	85.16	-1.957%	360,322	-54.086%
2024-08-26	87.090	87.8300	86.3700	86.86	+0.405%	324,516	-54.985%
2024-08-23	83.590	87.3000	83.5000	86.51	+4.481%	566,170	-54.803%
2024-08-22	85.020	85.0200	82.4900	82.80	-2.347%	441,115	-52.778%
2024-08-21	83.630	85.1800	82.8600	84.79	+3.101%	523,401	-53.886%
2024-08-20	83.250	83.4850	82.1050	82.24	-1.201%	318,166	-52.456%
2024-08-19	83.000	83.7900	82.5600	83.24	+0.604%	401,712	-53.027%
2024-08-16	82.260	83.1300	81.6800	82.74	+0.730%	433,935	-52.744%
2024-08-15	82.010	83.0100	81.5600	82.14	+2.496%	502,958	-52.398%
2024-08-14	82.000	82.4900	79.6700	80.14	-1.777%	442,688	-51.210%
2024-08-13	78.920	82.1600	78.9050	81.59	+4.056%	688,433	-52.077%
2024-08-12	79.910	80.4300	78.1450	78.41	-1.779%	541,315	-50.134%
2024-08-09	80.300	80.7885	79.6400	79.83	-0.374%	382,736	-51.021%
2024-08-08	79.740	81.3600	79.0900	80.13	+1.882%	451,865	-51.204%
2024-08-07	80.380	81.5000	78.4400	78.65	-0.970%	766,762	-50.286%
2024-08-06	80.070	80.7000	78.6100	79.42	-0.476%	629,726	-50.768%
2024-08-05	74.880	80.1200	74.8400	79.80	+1.115%	1,015,781	-51.003%
2024-08-02	77.200	79.6300	75.8400	78.92	-0.190%	799,221	-50.456%
2024-08-01	83.120	83.3550	78.6000	79.07	-5.055%	752,801	-50.550%
2024-07-31	84.130	86.7300	83.2100	83.28	-0.786%	992,433	-53.050%
2024-07-30	83.000	84.5300	82.1000	83.94	+1.512%	652,003	-53.419%
2024-07-29	82.520	84.0850	81.1900	82.69	-0.024%	990,507	-52.715%
2024-07-26	80.210	83.7700	79.9700	82.71	+4.656%	1,394,825	-52.726%
2024-07-25	74.270	80.2100	74.0700	79.03	+8.409%	1,785,062	-50.525%
2024-07-24	77.010	77.8800	71.9000	72.90	-6.754%	2,361,750	-46.365%
2024-07-23	74.240	80.7200	73.5100	78.18	-4.821%	3,979,108	-49.987%
2024-07-22	81.780	82.8100	79.6400	82.14	+0.748%	1,303,501	-52.398%
2024-07-19	84.520	84.9900	81.1400	81.53	-3.788%	1,302,460	-52.042%
2024-07-18	85.190	88.0000	84.1950	84.74	-0.784%	755,848	-53.859%
2024-07-17	84.120	86.0100	84.1200	85.41	+0.258%	822,294	-54.221%
2024-07-16	81.940	85.4100	81.2900	85.19	+4.106%	930,180	-54.103%
2024-07-15	81.880	82.7800	81.0400	81.83	+0.368%	688,675	-52.218%
2024-07-12	80.310	82.4700	80.2250	81.53	+2.838%	1,145,212	-52.042%
2024-07-11	76.260	79.3800	75.2200	79.28	+6.774%	1,475,327	-50.681%
2024-07-10	74.040	74.8100	73.2650	74.25	+0.815%	1,595,239	-47.340%
2024-07-09	74.550	74.7450	73.2900	73.65	-1.708%	740,180	-46.911%
2024-07-08	74.820	76.0000	74.3400	74.93	+0.929%	597,366	-47.818%
2024-07-05	75.340	75.7400	73.3400	74.24	-1.890%	953,986	-47.333%
2024-07-03	75.590	76.5000	75.0300	75.67	-0.356%	477,659	-48.328%
2024-07-02	74.880	76.1000	74.2500	75.94	+0.837%	908,305	-48.512%
2024-07-01	78.390	78.7800	75.2800	75.31	-3.831%	819,172	-48.081%
2024-06-28	77.970	79.2500	77.2000	78.31	+0.928%	861,213	-50.070%
2024-06-27	77.900	78.2500	77.0000	77.59	-0.653%	427,884	-49.607%
2024-06-26	77.100	78.2950	76.7900	78.10	+1.061%	578,753	-49.936%
2024-06-25	80.500	80.8200	77.0200	77.28	-4.083%	769,584	-49.405%
2024-06-24	79.080	81.0300	79.0500	80.57	+2.324%	738,822	-51.471%
2024-06-21	77.190	79.1400	77.1100	78.74	+1.758%	2,400,056	-50.343%
2024-06-20	77.280	77.9200	76.8500	77.38	-0.642%	786,967	-49.470%
2024-06-18	78.440	78.7100	76.9000	77.88	-0.891%	726,133	-49.795%
2024-06-17	76.950	79.4400	76.3200	78.58	+1.986%	773,687	-50.242%
2024-06-14	77.600	77.9200	76.5200	77.05	-1.772%	668,592	-49.254%
2024-06-13	79.660	79.7700	77.0100	78.44	-1.827%	911,310	-50.153%
2024-06-12	80.850	82.1800	79.7500	79.90	+2.305%	1,346,293	-51.064%
2024-06-11	76.410	78.1200	75.5400	78.10	+1.812%	1,070,441	-49.936%
2024-06-10	77.030	77.0600	76.2100	76.71	-1.388%	672,612	-49.029%
2024-06-07	77.760	78.1400	77.1800	77.79	-1.332%	577,868	-49.736%
2024-06-06	79.320	79.6000	78.0900	78.84	-1.029%	658,971	-50.406%
2024-06-05	79.560	79.7200	77.4500	79.66	+0.126%	823,541	-50.916%
2024-06-04	81.150	82.0795	79.3900	79.56	-3.117%	684,264	-50.855%
2024-06-03	83.820	83.9600	81.4200	82.12	-1.770%	428,265	-52.387%
2024-05-31	81.340	84.3500	81.3400	83.60	+2.101%	786,916	-53.230%
2024-05-30	80.500	82.0500	80.5000	81.88	+2.529%	421,564	-52.247%
2024-05-29	81.070	81.9300	79.6100	79.86	-2.574%	526,311	-51.039%
2024-05-28	82.380	83.2600	81.4250	81.97	-0.498%	759,900	-52.300%
2024-05-24	82.940	83.9750	82.1010	82.38	+0.182%	524,458	-52.537%
2024-05-23	82.090	82.3750	80.6300	82.23	+0.513%	706,562	-52.450%
2024-05-22	82.010	82.6500	81.4000	81.81	-0.511%	497,294	-52.206%
2024-05-21	83.370	83.4000	81.9300	82.23	-1.768%	605,703	-52.450%
2024-05-20	84.600	84.7092	83.3500	83.71	-0.759%	533,662	-53.291%
2024-05-17	83.820	84.8200	83.2600	84.35	+0.632%	510,819	-53.646%
2024-05-16	86.270	86.4482	83.0250	83.82	-2.840%	774,322	-53.352%
2024-05-15	88.840	88.8400	86.0700	86.27	-2.055%	578,957	-54.677%
2024-05-14	88.860	89.7500	87.7300	88.08	+0.686%	428,822	-55.609%
2024-05-13	88.370	90.6200	87.2400	87.48	-0.137%	643,647	-55.304%
2024-05-10	87.070	87.6300	86.1000	87.60	+1.096%	414,868	-55.365%
2024-05-09	84.340	86.7700	84.3400	86.65	+2.520%	431,967	-54.876%
2024-05-08	83.360	85.1600	83.2400	84.52	+0.487%	533,298	-53.739%
2024-05-07	85.200	86.1100	84.0800	84.11	-0.860%	518,916	-53.513%
2024-05-06	85.010	85.3350	84.3600	84.84	+1.096%	401,098	-53.913%
2024-05-03	85.330	86.0050	83.8700	83.92	+0.155%	597,649	-53.408%
2024-05-02	84.450	84.4500	82.8600	83.79	+0.395%	491,651	-53.336%
2024-05-01	85.000	85.2650	83.0700	83.46	-1.996%	591,845	-53.151%
2024-04-30	85.910	87.0600	85.0900	85.16	-1.889%	884,572	-54.086%
2024-04-29	84.420	87.3300	84.1500	86.80	+3.568%	966,419	-54.954%
2024-04-26	83.420	85.1850	83.3778	83.81	+0.636%	641,876	-53.347%
2024-04-25	84.500	84.5250	82.2200	83.28	-2.265%	2,505,717	-53.050%
2024-04-24	86.260	87.1920	84.4300	85.21	-1.491%	1,170,216	-54.113%
2024-04-23	87.660	89.2800	84.1300	86.50	-1.927%	1,715,426	-54.798%
2024-04-22	88.300	89.6800	87.0700	88.20	+0.927%	1,284,005	-55.669%
2024-04-19	86.160	88.2300	86.1600	87.39	+0.994%	640,637	-55.258%
2024-04-18	87.100	88.4700	85.9100	86.53	-0.265%	570,766	-54.813%
2024-04-17	88.300	89.4050	86.6700	86.76	-1.566%	575,587	-54.933%
2024-04-16	88.220	89.0450	87.1700	88.14	-1.629%	659,662	-55.639%
2024-04-15	90.680	91.3200	89.2200	89.60	-1.049%	444,676	-56.362%
2024-04-12	91.640	92.3500	90.1850	90.55	-2.245%	585,296	-56.819%
2024-04-11	92.630	93.1200	91.4750	92.63	+0.368%	630,894	-57.789%
2024-04-10	95.100	95.4200	91.8800	92.29	-5.479%	988,021	-57.634%
2024-04-09	98.000	98.9850	97.4500	97.64	+0.113%	373,328	-59.955%
2024-04-08	99.510	100.0000	96.8800	97.53	+0.267%	476,113	-59.910%
2024-04-05	95.990	97.4900	95.6000	97.27	+0.965%	448,111	-59.803%
2024-04-04	98.830	99.5600	96.0500	96.34	-1.190%	364,407	-59.415%
2024-04-03	95.560	97.5600	95.4200	97.50	+0.412%	368,739	-59.897%
2024-04-02	97.800	98.1200	96.5994	97.10	-1.889%	446,741	-59.732%
2024-04-01	100.120	100.9100	98.7300	98.97	-1.149%	512,656	-60.493%
2024-03-28	98.190	100.7700	98.1900	100.12	+1.050%	592,958	-60.947%
2024-03-27	96.150	99.2400	95.7201	99.08	+3.868%	563,824	-60.537%
2024-03-26	96.020	96.8350	95.3000	95.39	+0.803%	547,249	-59.010%
2024-03-25	95.990	96.6950	94.2500	94.63	-1.066%	910,199	-58.681%
2024-03-22	94.790	96.0700	94.2000	95.65	+0.982%	810,906	-59.122%
2024-03-21	92.990	94.8000	92.7300	94.72	+2.201%	496,615	-58.720%
2024-03-20	91.100	92.7600	90.6100	92.68	+2.115%	408,100	-57.812%
2024-03-19	89.630	91.2400	89.6300	90.76	+0.721%	376,232	-56.919%
2024-03-18	91.180	91.5100	89.6750	90.11	-1.905%	773,948	-56.609%
2024-03-15	90.110	92.7600	90.1100	91.86	+1.346%	3,058,872	-57.435%
2024-03-14	92.330	92.8700	90.0000	90.64	-1.798%	617,408	-56.862%
2024-03-13	91.200	92.8299	90.9200	92.30	+1.040%	450,544	-57.638%
2024-03-12	91.640	92.1400	90.7200	91.35	-0.544%	479,930	-57.198%
2024-03-11	92.550	93.9930	91.6550	91.85	-0.885%	494,853	-57.431%
2024-03-08	93.770	95.1200	92.6000	92.67	-0.140%	398,109	-57.807%
2024-03-07	91.900	94.0000	91.7300	92.80	+1.777%	493,369	-57.866%
2024-03-06	92.120	92.5023	90.7500	91.18	-0.924%	649,806	-57.118%
2024-03-05	91.470	93.7950	91.3900	92.03	-0.249%	654,812	-57.514%
2024-03-04	93.370	93.5125	91.3400	92.26	-1.284%	419,567	-57.620%
2024-03-01	93.250	93.9100	90.8400	93.46	+0.809%	420,369	-58.164%
2024-02-29	93.510	93.6700	92.1300	92.71	-0.162%	555,744	-57.825%
2024-02-28	91.460	93.6100	91.0000	92.86	+0.672%	493,945	-57.894%
2024-02-27	92.000	93.1800	91.1694	92.24	+1.207%	403,057	-57.611%
2024-02-26	92.380	93.3800	90.9500	91.14	-1.545%	450,681	-57.099%
2024-02-23	92.500	92.9899	91.7600	92.57	+0.314%	377,494	-57.762%
2024-02-22	92.940	93.8400	92.2100	92.28	-0.485%	338,570	-57.629%
2024-02-21	92.390	93.1100	91.4700	92.73	-0.194%	418,463	-57.835%
2024-02-20	91.710	92.9800	90.5300	92.91	+0.967%	509,193	-57.916%
2024-02-16	91.940	93.0300	91.6500	92.02	-0.979%	649,171	-57.509%
2024-02-15	91.550	93.3200	91.5500	92.93	+2.346%	420,218	-57.925%
2024-02-14	90.780	91.4320	89.6600	90.80	+1.125%	343,109	-56.938%
2024-02-13	89.760	90.7550	89.1600	89.79	-3.886%	588,606	-56.454%
2024-02-12	91.060	94.1400	90.8400	93.42	+2.592%	467,709	-58.146%
2024-02-09	90.930	91.7300	90.0800	91.06	+0.165%	766,886	-57.061%
2024-02-08	90.690	91.5400	89.4600	90.91	+0.798%	590,523	-56.990%
2024-02-07	88.940	90.2300	87.6800	90.19	+1.623%	563,180	-56.647%
2024-02-06	87.680	89.2200	87.6800	88.75	+0.887%	517,547	-55.944%
2024-02-05	89.260	89.6450	87.8650	87.97	-2.731%	732,745	-55.553%
2024-02-02	90.290	91.6000	88.4800	90.44	-0.221%	1,004,116	-56.767%
2024-02-01	90.910	91.7900	88.7200	90.64	+0.756%	1,254,869	-56.862%
2024-01-31	89.230	93.4200	88.5923	89.96	+0.852%	1,753,478	-56.536%
2024-01-30	86.000	91.9900	85.6300	89.20	-3.786%	1,937,090	-56.166%
2024-01-29	91.130	92.9700	90.3500	92.71	+1.467%	881,201	-57.825%
2024-01-26	92.720	93.5500	91.2100	91.37	-0.447%	671,889	-57.207%
2024-01-25	92.370	92.3700	89.9850	91.78	-0.445%	791,047	-57.398%
2024-01-24	94.690	95.0000	91.9200	92.19	-1.832%	785,743	-57.588%
2024-01-23	96.400	96.9700	93.7200	93.91	-1.603%	867,181	-58.364%
2024-01-22	94.160	96.0600	93.7800	95.44	+1.999%	718,806	-59.032%
2024-01-19	92.030	94.4200	91.1750	93.57	+2.869%	834,019	-58.213%
2024-01-18	90.210	91.0700	89.1420	90.96	+1.292%	682,845	-57.014%
2024-01-17	90.200	91.4550	89.1000	89.80	+2.045%	733,433	-56.459%
2024-01-16	87.440	88.3900	86.0900	88.00	-0.181%	555,161	-55.568%
2024-01-12	89.160	90.9730	87.9400	88.16	-0.519%	645,392	-55.649%
2024-01-11	90.130	91.3879	88.1300	88.62	-2.045%	486,930	-55.879%
2024-01-10	89.890	91.1000	89.8700	90.47	+0.645%	514,878	-56.781%
2024-01-09	89.610	91.3600	89.4300	89.89	-0.784%	626,157	-56.502%
2024-01-08	89.180	91.3600	88.5100	90.60	+1.604%	672,018	-56.843%
2024-01-05	87.540	90.8500	87.5400	89.17	+1.123%	1,153,059	-56.151%
2024-01-04	89.990	90.1300	88.1000	88.18	-2.391%	836,425	-55.659%
2024-01-03	92.740	92.9700	90.0800	90.34	-4.260%	680,954	-56.719%
2024-01-02	94.130	96.2980	93.2900	94.36	-0.433%	565,916	-58.563%
2023-12-29	95.440	96.2800	94.2300	94.77	-1.137%	621,479	-58.742%
2023-12-28	95.970	96.0000	94.7600	95.86	-0.447%	514,818	-59.211%
2023-12-27	95.960	96.6700	95.7200	96.29	+0.595%	477,252	-59.393%
2023-12-26	95.280	96.2800	94.9785	95.72	+1.173%	520,764	-59.152%
2023-12-22	94.180	95.2800	93.8765	94.61	+0.180%	528,009	-58.672%
2023-12-21	92.670	94.7200	92.6500	94.44	+3.270%	791,117	-58.598%
2023-12-20	92.090	93.6400	91.3800	91.45	-1.550%	777,535	-57.244%
2023-12-19	92.410	93.0300	91.7700	92.89	+0.913%	589,724	-57.907%
2023-12-18	92.690	93.7700	91.2236	92.05	+0.174%	815,031	-57.523%
2023-12-15	92.430	92.8950	90.6200	91.89	-1.247%	4,130,499	-57.449%
2023-12-14	90.470	93.7050	89.7400	93.05	+5.523%	1,262,724	-57.980%
2023-12-13	85.110	88.2100	83.0300	88.18	+3.766%	1,351,630	-55.659%
2023-12-12	87.720	87.7800	84.3800	84.98	-3.135%	1,334,007	-53.989%
2023-12-11	89.150	89.2900	86.7600	87.73	-2.370%	877,222	-55.431%
2023-12-08	89.710	90.7100	88.8500	89.86	-0.011%	527,938	-56.488%
2023-12-07	88.180	90.1500	87.8350	89.87	+1.755%	626,745	-56.493%
2023-12-06	87.180	91.2750	86.7800	88.32	+2.436%	890,285	-55.729%
2023-12-05	86.100	86.4600	83.9300	86.22	-0.381%	956,971	-54.651%
2023-12-04	87.070	88.3300	86.3800	86.55	-0.984%	618,765	-54.824%
2023-12-01	82.450	87.6900	82.2400	87.41	+5.990%	874,011	-55.268%
2023-11-30	85.430	85.5650	82.0000	82.47	-3.971%	1,436,963	-52.589%
2023-11-29	88.030	89.0500	85.7900	85.88	-1.197%	684,757	-54.471%
2023-11-28	86.860	88.1019	86.1000	86.92	-0.287%	528,310	-55.016%
2023-11-27	89.080	89.9500	86.6050	87.17	-3.754%	888,077	-55.145%

document.getElementById("nlSXGz").onerror = function(){this.style.display='none';}; .dark-mode .x925vs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x925vs{ color: #333333; background-color: white; border: 2px solid #333333; }PIIPolaris Inc.stock NYSE

PII
Polaris Inc.
stock NYSE