Dark

PII
Polaris Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:56 PM EDT

69.49USD+1.238%(+0.85)1,043,132

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-68.64)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

69.49USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	67.8100	69.790000	67.5800	69.4900	+1.238%	1,043,132	0.000%
2026-08-13	68.4600	69.551642	67.6316	68.6400	+0.175%	1,029,731	+1.238%
2026-08-12	70.1200	70.250000	67.5200	68.5200	-2.240%	479,988	+1.416%
2026-08-11	69.6400	70.870000	68.8700	70.0900	+0.459%	779,400	-0.856%
2026-08-10	71.0200	71.515000	69.4500	69.7700	-2.515%	563,258	-0.401%
2026-08-07	70.0200	72.080000	69.5900	71.5700	+2.155%	553,628	-2.906%
2026-08-06	72.9200	73.500000	69.7550	70.0600	-4.159%	748,952	-0.814%
2026-08-05	73.7100	74.640000	72.9000	73.1000	-0.895%	770,633	-4.938%
2026-08-04	71.7000	74.530000	70.3000	73.7600	+4.417%	861,479	-5.789%
2026-08-03	68.5500	71.830000	68.3400	70.6400	+5.307%	1,168,762	-1.628%
2026-07-31	68.4200	69.220000	65.7200	67.0800	-1.628%	892,012	+3.593%
2026-07-30	67.9500	68.740000	66.7050	68.1900	+1.353%	753,449	+1.906%
2026-07-29	71.1800	72.120000	65.7300	67.2800	-6.020%	1,623,490	+3.285%
2026-07-28	76.5800	77.979900	70.7100	71.5900	-4.163%	1,765,516	-2.933%
2026-07-27	73.4500	75.920000	72.5500	74.7000	+2.273%	1,192,912	-6.975%
2026-07-24	72.5000	73.750000	71.5700	73.0400	+0.675%	671,387	-4.860%
2026-07-23	73.2000	73.650000	71.6200	72.5500	-2.211%	638,837	-4.218%
2026-07-22	73.2200	74.970000	72.3300	74.1900	+1.076%	604,394	-6.335%
2026-07-21	73.3100	74.500000	72.1400	73.4000	+0.824%	630,754	-5.327%
2026-07-20	73.2200	73.550000	71.9700	72.8000	-0.546%	613,026	-4.547%
2026-07-17	72.5850	74.660000	71.9500	73.2000	-0.786%	958,233	-5.068%
2026-07-16	71.9100	74.270000	71.8400	73.7800	+3.203%	700,868	-5.815%
2026-07-15	68.2300	71.725000	67.9450	71.4900	+5.911%	798,658	-2.798%
2026-07-14	68.0000	68.850000	65.9350	67.5000	+0.852%	601,084	+2.948%
2026-07-13	68.0800	69.000000	66.7900	66.9300	-0.697%	552,772	+3.825%
2026-07-10	66.2500	69.000000	66.0200	67.4000	+2.385%	526,822	+3.101%
2026-07-09	66.2100	67.730000	65.6500	65.8300	+0.274%	712,024	+5.560%
2026-07-08	63.1900	65.770000	62.7400	65.6500	+2.290%	794,597	+5.849%
2026-07-07	64.3100	65.860000	63.3758	64.1800	-0.233%	824,653	+8.274%
2026-07-06	63.1000	64.410000	62.6701	64.3300	+1.917%	978,560	+8.021%
2026-07-02	65.1500	66.060000	61.5200	63.1200	-2.487%	1,068,898	+10.092%
2026-07-01	68.2800	68.510000	64.7200	64.7300	-5.421%	797,449	+7.354%
2026-06-30	70.6200	71.335000	68.2300	68.4400	-3.714%	764,703	+1.534%
2026-06-29	71.3300	72.100000	70.1350	71.0800	-2.040%	653,071	-2.237%
2026-06-26	71.3300	72.720000	70.9950	72.5600	+0.568%	2,540,476	-4.231%
2026-06-25	71.9800	73.770000	71.2400	72.1500	+1.734%	616,836	-3.687%
2026-06-24	69.3800	72.413000	69.1800	70.9200	+3.262%	836,091	-2.016%
2026-06-23	67.8000	69.745000	67.0000	68.6800	-0.116%	624,130	+1.179%
2026-06-22	70.7100	71.010000	68.6400	68.7600	-3.643%	1,716,695	+1.062%
2026-06-18	69.3300	72.280000	68.9150	71.3600	+3.978%	1,054,994	-2.621%
2026-06-17	69.7300	72.035000	68.5100	68.6300	-1.761%	797,245	+1.253%
2026-06-16	70.2900	70.950000	68.9600	69.8600	-0.357%	667,545	-0.530%
2026-06-15	72.0000	73.000000	69.9100	70.1100	-1.156%	814,554	-0.884%
2026-06-12	70.0700	71.195000	69.3100	70.9300	+2.219%	602,102	-2.030%
2026-06-11	66.9100	69.485000	66.2500	69.3900	+4.330%	561,833	+0.144%
2026-06-10	68.9300	69.710000	66.1000	66.5100	-4.261%	928,531	+4.481%
2026-06-09	68.4700	71.210000	68.1650	69.4700	+2.645%	801,665	+0.029%
2026-06-08	66.5700	68.800000	65.5601	67.6800	+2.452%	525,754	+2.674%
2026-06-05	68.2000	68.620000	65.6800	66.0600	-4.066%	766,744	+5.192%
2026-06-04	68.4600	69.195000	67.4500	68.8600	+0.790%	798,672	+0.915%
2026-06-03	67.0100	68.540000	66.1600	68.3200	+0.103%	529,284	+1.713%
2026-06-02	67.8300	69.075000	67.7550	68.2500	+0.738%	551,486	+1.817%
2026-06-01	66.3100	68.835000	66.3100	67.7500	-3.996%	979,202	+2.568%
2026-05-29	69.9100	71.345000	69.0800	70.5700	+0.757%	1,128,621	-1.530%
2026-05-28	69.0800	70.400000	68.4800	70.0400	+1.141%	558,966	-0.785%
2026-05-27	69.6900	70.670000	68.8400	69.2500	+0.771%	916,540	+0.347%
2026-05-26	68.4300	68.989900	67.5650	68.7200	+1.312%	808,808	+1.120%
2026-05-22	66.2900	68.240000	66.2700	67.8300	+2.354%	655,824	+2.447%
2026-05-21	62.3900	67.795000	61.4300	66.2700	+5.090%	1,432,980	+4.859%
2026-05-20	60.1600	63.115000	58.8050	63.0600	+4.838%	883,443	+10.197%
2026-05-19	62.9900	63.430000	59.8450	60.1500	-5.986%	1,033,920	+15.528%
2026-05-18	65.0100	66.120000	63.7900	63.9800	-1.036%	592,583	+8.612%
2026-05-15	65.4900	65.860000	64.0000	64.6500	-2.312%	753,317	+7.486%
2026-05-14	64.7400	67.305000	64.5550	66.1800	+4.073%	812,985	+5.002%
2026-05-13	64.8300	64.830000	63.3500	63.5900	-1.746%	579,332	+9.278%
2026-05-12	66.5100	66.510000	64.4110	64.7200	-2.354%	668,015	+7.370%
2026-05-11	68.2600	68.515000	66.2000	66.2800	-2.872%	734,697	+4.843%
2026-05-08	67.8200	69.430000	66.8200	68.2400	+1.760%	694,394	+1.832%
2026-05-07	68.0500	68.900000	66.3400	67.0600	+0.030%	1,035,886	+3.624%
2026-05-06	67.1500	68.670000	67.0000	67.0400	+1.407%	778,108	+3.655%
2026-05-05	63.3100	66.730000	63.3100	66.1100	+5.590%	778,579	+5.113%
2026-05-04	65.5300	66.100000	62.2300	62.6100	-5.736%	778,271	+10.989%
2026-05-01	66.3000	67.170000	65.4325	66.4200	+0.226%	932,467	+4.622%
2026-04-30	67.2200	67.260000	64.8600	66.2700	-1.413%	1,269,315	+4.859%
2026-04-29	66.0900	67.690000	65.1600	67.2200	+1.128%	1,874,556	+3.377%
2026-04-28	58.8800	66.760000	55.8500	66.4700	+8.878%	4,195,700	+4.543%
2026-04-27	60.6300	61.870000	59.3100	61.0500	+1.682%	2,497,726	+13.825%
2026-04-24	60.2200	60.420000	58.7650	60.0400	+1.060%	1,560,464	+15.740%
2026-04-23	58.5500	59.670000	57.4100	59.4100	+1.504%	856,180	+16.967%
2026-04-22	62.1500	62.150000	58.1850	58.5300	-4.690%	886,481	+18.725%
2026-04-21	60.0550	63.020000	60.0550	61.4100	+1.203%	1,736,653	+13.157%
2026-04-20	57.1100	60.710000	57.0100	60.6800	+4.783%	1,722,716	+14.519%
2026-04-17	54.0000	59.120000	54.0000	57.9100	+9.223%	1,817,706	+19.997%
2026-04-16	47.9700	56.230000	47.2610	53.0200	+10.735%	5,823,687	+31.064%
2026-04-15	49.7700	52.440000	47.1400	47.8800	-16.716%	5,956,227	+45.134%
2026-04-14	55.4300	57.520000	54.5900	57.4900	+4.111%	2,198,813	+20.873%
2026-04-13	54.8000	55.220000	53.7650	55.2200	+0.054%	1,515,513	+25.842%
2026-04-10	56.8000	57.015000	54.9700	55.1900	-2.249%	652,869	+25.910%
2026-04-09	54.9500	57.040000	54.6300	56.4600	+1.950%	893,026	+23.078%
2026-04-08	56.2700	57.010000	55.3200	55.3800	+3.052%	1,550,050	+25.479%
2026-04-07	53.5000	54.710000	53.2500	53.7400	-0.481%	1,147,514	+29.308%
2026-04-06	53.7000	54.480000	53.3430	54.0000	-0.074%	805,054	+28.685%
2026-04-02	54.0900	55.430000	52.2200	54.0400	-1.207%	1,305,519	+28.590%
2026-04-01	54.7400	55.325000	54.0600	54.7000	+0.367%	1,824,082	+27.038%
2026-03-31	54.5800	56.035000	54.1650	54.5000	+2.041%	1,960,993	+27.505%
2026-03-30	54.7200	55.120000	53.2250	53.4100	-1.330%	903,616	+30.107%
2026-03-27	56.3900	57.016000	53.9850	54.1300	-4.751%	1,528,511	+28.376%
2026-03-26	56.3600	58.450000	55.8263	56.8300	+0.035%	656,357	+22.277%
2026-03-25	57.1800	57.800000	56.1650	56.8100	+0.247%	811,744	+22.320%
2026-03-24	54.7200	57.460000	54.7200	56.6700	+1.505%	948,153	+22.622%
2026-03-23	54.2700	57.040000	53.0100	55.8300	+6.607%	1,319,610	+24.467%
2026-03-20	52.2100	52.859000	51.7100	52.3700	-0.114%	1,288,264	+32.690%
2026-03-19	51.0300	52.780000	50.6000	52.4300	+1.412%	852,630	+32.539%
2026-03-18	52.5800	53.400000	51.5100	51.7000	-3.274%	774,201	+34.410%
2026-03-17	52.5000	53.579900	52.2700	53.4500	+2.788%	816,972	+30.009%
2026-03-16	51.5700	52.130000	50.7500	52.0000	+3.113%	1,117,439	+33.635%
2026-03-13	51.6400	52.460000	50.2400	50.4300	-1.753%	951,215	+37.795%
2026-03-12	52.5200	54.020000	51.2900	51.3300	-4.038%	1,076,589	+35.379%
2026-03-11	51.9600	53.520000	51.7800	53.4900	+1.403%	1,163,718	+29.912%
2026-03-10	52.6300	53.521000	51.7300	52.7500	+0.038%	763,006	+31.735%
2026-03-09	52.4700	53.200000	49.9100	52.7300	-2.963%	1,645,884	+31.785%
2026-03-06	53.0900	54.850000	51.6100	54.3400	-0.367%	1,006,404	+27.880%
2026-03-05	55.1800	56.000000	53.6300	54.5400	-2.677%	1,175,661	+27.411%
2026-03-04	58.0000	58.240000	55.8500	56.0400	-2.420%	654,812	+24.001%
2026-03-03	56.8500	58.220000	55.4200	57.4300	-2.661%	1,263,852	+20.999%
2026-03-02	58.5000	59.350000	56.0200	59.0000	-2.865%	980,035	+17.780%
2026-02-27	62.8500	63.230000	60.2248	60.7400	-4.871%	1,011,741	+14.406%
2026-02-26	62.4600	63.950000	61.6600	63.8500	+2.603%	594,276	+8.833%
2026-02-25	64.1600	64.310000	61.4500	62.2300	-2.735%	926,187	+11.666%
2026-02-24	62.7800	64.600000	62.2700	63.9800	+2.829%	686,620	+8.612%
2026-02-23	65.4600	65.650000	61.8200	62.2200	-6.196%	856,819	+11.684%
2026-02-20	65.0200	67.700000	64.9200	66.3300	+1.500%	1,198,764	+4.764%
2026-02-19	65.2800	65.600000	63.9000	65.3500	-1.507%	846,974	+6.335%
2026-02-18	65.1500	66.870000	65.0800	66.3500	+0.546%	703,818	+4.732%
2026-02-17	65.9300	66.555000	64.5300	65.9900	+0.258%	626,982	+5.304%
2026-02-13	65.7900	67.630000	65.6100	65.8200	-0.409%	704,872	+5.576%
2026-02-12	67.0300	68.000000	64.7400	66.0900	-0.989%	698,740	+5.144%
2026-02-11	67.8200	68.240000	66.1400	66.7500	-1.403%	825,157	+4.105%
2026-02-10	69.7100	70.048000	67.6700	67.7000	-1.884%	828,736	+2.644%
2026-02-09	68.7200	69.235000	67.6500	69.0000	-0.476%	581,123	+0.710%
2026-02-06	67.5800	70.050000	67.5800	69.3300	+3.124%	623,550	+0.231%
2026-02-05	69.7400	69.740000	66.8400	67.2300	-3.806%	554,066	+3.362%
2026-02-04	68.2000	70.450000	67.6950	69.8900	+4.003%	834,828	-0.572%
2026-02-03	64.5700	67.940000	64.3600	67.2000	+4.429%	939,453	+3.408%
2026-02-02	64.2000	65.195000	63.0000	64.3500	+0.799%	1,901,503	+7.988%
2026-01-30	64.1000	64.965000	63.5550	63.8400	-1.299%	2,608,417	+8.850%
2026-01-29	65.5900	65.590000	64.0100	64.6800	-0.400%	1,422,781	+7.437%
2026-01-28	65.5000	66.680000	64.4600	64.9400	-1.874%	1,341,718	+7.006%
2026-01-27	64.3000	67.270000	62.5800	66.1800	-4.240%	2,620,807	+5.002%
2026-01-26	69.6800	69.940000	68.2500	69.1100	+0.029%	1,190,346	+0.550%
2026-01-23	70.8100	70.810000	68.9400	69.0900	-2.580%	576,545	+0.579%
2026-01-22	70.2100	71.500000	70.1232	70.9200	+1.401%	603,572	-2.016%
2026-01-21	68.8400	70.310000	68.4800	69.9400	+2.657%	527,522	-0.643%
2026-01-20	68.5000	70.575000	67.2750	68.1300	-2.602%	861,925	+1.996%
2026-01-16	70.8600	71.115000	69.8800	69.9500	-1.187%	599,698	-0.658%
2026-01-15	71.2200	71.570000	69.8500	70.7900	+0.312%	582,785	-1.836%
2026-01-14	71.1700	72.250000	69.9950	70.5700	-0.367%	435,033	-1.530%
2026-01-13	70.2700	71.240000	69.9800	70.8300	+0.326%	687,839	-1.892%
2026-01-12	70.6900	71.080000	69.5400	70.6000	-1.808%	935,072	-1.572%
2026-01-09	73.9700	74.470000	71.5000	71.9000	-2.310%	739,437	-3.352%
2026-01-08	70.1200	74.595000	69.8050	73.6000	+6.328%	1,699,001	-5.584%
2026-01-07	69.9600	70.085000	68.2700	69.2200	-1.058%	1,212,259	+0.390%
2026-01-06	66.5700	70.440000	65.9300	69.9600	+4.356%	998,186	-0.672%
2026-01-05	66.6400	68.450000	66.0200	67.0400	+0.842%	671,786	+3.655%
2026-01-02	63.4900	66.550000	63.0950	66.4800	+5.107%	1,051,628	+4.528%
2025-12-31	64.4200	64.560000	62.6100	63.2500	-1.877%	854,363	+9.866%
2025-12-30	65.2400	65.870000	64.3700	64.4600	-1.089%	583,342	+7.803%
2025-12-29	65.9400	66.160000	64.8400	65.1700	-1.630%	627,027	+6.629%
2025-12-26	66.4400	66.635000	65.8300	66.2500	-0.045%	341,516	+4.891%
2025-12-24	67.0000	67.300000	65.3700	66.2800	-1.251%	353,384	+4.843%
2025-12-23	68.3200	68.569900	66.8030	67.1200	-2.229%	571,037	+3.531%
2025-12-22	69.7100	69.980000	68.5100	68.6500	-1.322%	1,279,774	+1.224%
2025-12-19	69.7900	70.790000	69.2100	69.5700	-0.244%	1,516,465	-0.115%
2025-12-18	69.9700	70.500000	68.7400	69.7400	+0.591%	620,861	-0.358%
2025-12-17	68.1000	70.830000	67.7700	69.3300	+1.153%	1,005,760	+0.231%
2025-12-16	68.2400	69.745000	67.9100	68.5400	+0.587%	879,458	+1.386%
2025-12-15	68.4600	68.965000	67.1300	68.1400	+0.162%	858,832	+1.981%
2025-12-12	70.0000	70.070000	67.5800	68.0300	-2.438%	935,292	+2.146%
2025-12-11	69.5900	70.055000	68.0200	69.7300	+0.403%	634,663	-0.344%
2025-12-10	66.8700	71.250000	66.5602	69.4500	+3.657%	1,246,135	+0.058%
2025-12-09	66.2500	67.410000	66.1800	67.0000	+0.495%	645,262	+3.716%
2025-12-08	67.5000	68.080000	66.4400	66.6700	-1.156%	695,741	+4.230%
2025-12-05	66.5700	68.870000	66.0100	67.4500	+2.632%	1,285,035	+3.024%
2025-12-04	66.2900	66.750000	64.9600	65.7200	-1.454%	763,757	+5.736%
2025-12-03	66.8500	68.000000	66.0600	66.6900	+0.725%	806,213	+4.199%
2025-12-02	65.2200	66.490000	63.8650	66.2100	+2.097%	678,224	+4.954%
2025-12-01	64.9900	66.790000	64.5600	64.8500	-2.275%	868,466	+7.155%
2025-11-28	66.1700	67.000000	65.4100	66.3600	-0.045%	466,410	+4.717%
2025-11-26	66.5200	67.680000	66.2600	66.3900	-0.703%	949,586	+4.669%
2025-11-25	65.5400	67.800800	65.3400	66.8600	+2.672%	976,313	+3.934%
2025-11-24	63.5100	65.740000	62.7180	65.1200	+2.374%	635,375	+6.711%
2025-11-21	60.6300	64.350000	60.2000	63.6100	+6.318%	1,028,951	+9.244%
2025-11-20	62.2900	63.395000	59.6300	59.8300	-3.779%	1,516,855	+16.146%
2025-11-19	62.8400	63.615000	61.8550	62.1800	-0.877%	484,627	+11.756%
2025-11-18	62.0100	63.290000	61.5860	62.7300	+0.160%	532,801	+10.776%
2025-11-17	64.0500	64.410000	62.0800	62.6300	-2.779%	829,854	+10.953%
2025-11-14	63.1100	64.840000	61.9200	64.4200	-0.617%	623,426	+7.870%
2025-11-13	65.7000	66.430000	64.2300	64.8200	-1.758%	633,936	+7.205%
2025-11-12	65.5000	67.000000	64.9400	65.9800	+1.243%	853,925	+5.320%
2025-11-11	65.2600	66.200000	64.2000	65.1700	+0.820%	1,218,384	+6.629%
2025-11-10	66.1100	66.110000	64.1300	64.6400	-1.463%	833,879	+7.503%
2025-11-07	64.9100	66.700000	64.9100	65.6000	+0.784%	693,921	+5.930%
2025-11-06	65.4600	66.370000	64.5900	65.0900	-0.823%	540,327	+6.760%
2025-11-05	64.3500	66.640000	63.9800	65.6300	+2.531%	781,289	+5.881%
2025-11-04	64.6100	65.150000	63.6500	64.0100	-2.498%	822,599	+8.561%
2025-11-03	65.4100	66.300000	63.7100	65.6500	-0.681%	1,631,712	+5.849%
2025-10-31	66.9100	66.910000	65.0000	66.1000	-1.768%	1,387,163	+5.129%
2025-10-30	66.9400	68.990000	65.7601	67.2900	-0.459%	975,299	+3.269%
2025-10-29	66.4400	68.870000	65.9500	67.6000	+0.282%	1,382,224	+2.796%
2025-10-28	73.7300	75.245000	65.4400	67.4100	-5.310%	2,263,448	+3.086%
2025-10-27	70.9900	73.000000	70.8500	71.1900	+0.480%	1,722,165	-2.388%
2025-10-24	68.8000	71.270000	68.0588	70.8500	+4.099%	1,528,586	-1.920%
2025-10-23	67.3800	68.460000	66.0000	68.0600	+2.950%	1,172,711	+2.101%
2025-10-22	66.7600	67.140000	64.9200	66.1100	-1.181%	1,126,188	+5.113%
2025-10-21	67.0100	68.390000	65.8450	66.9000	-0.860%	2,627,120	+3.871%
2025-10-20	67.0000	68.180000	66.7100	67.4800	+1.443%	1,025,050	+2.979%
2025-10-17	65.5200	67.020000	64.6501	66.5200	+0.468%	1,230,934	+4.465%
2025-10-16	66.0000	66.730000	65.1800	66.2100	+0.333%	984,871	+4.954%
2025-10-15	70.1400	71.250000	65.3100	65.9900	-5.594%	1,799,017	+5.304%
2025-10-14	65.5100	70.500000	65.5100	69.9000	+13.918%	4,195,081	-0.587%
2025-10-13	57.5400	62.000000	57.5400	61.3600	+8.988%	1,616,426	+13.250%
2025-10-10	62.7400	62.740000	55.7100	56.3000	-10.107%	1,570,230	+23.428%
2025-10-09	63.5400	63.765000	62.2300	62.6300	-2.688%	1,257,939	+10.953%
2025-10-08	64.1100	64.960000	63.3656	64.3600	+0.878%	1,677,125	+7.971%
2025-10-07	64.4400	64.840000	62.6750	63.8000	-0.808%	1,154,284	+8.918%
2025-10-06	64.3000	65.230000	63.6101	64.3200	+0.031%	920,892	+8.038%
2025-10-03	63.0600	64.370000	62.6100	64.3000	+2.650%	1,147,954	+8.072%
2025-10-02	61.9700	63.600000	61.8200	62.6400	+1.556%	1,037,351	+10.936%
2025-10-01	59.5100	61.740000	59.1800	61.6800	+6.107%	1,362,493	+12.662%
2025-09-30	59.5100	59.510000	57.2000	58.1300	-2.303%	847,987	+19.542%
2025-09-29	59.4500	59.530000	57.4400	59.5000	+0.967%	945,545	+16.790%
2025-09-26	57.3000	59.230000	56.9805	58.9300	+3.332%	800,313	+17.920%
2025-09-25	56.6000	57.177900	55.3000	57.0300	-0.332%	1,048,332	+21.848%
2025-09-24	56.1200	57.450000	56.1200	57.2200	+2.179%	821,699	+21.444%
2025-09-23	56.8600	57.770000	55.8700	56.0000	0.000%	738,957	+24.089%
2025-09-22	55.0900	56.545000	54.6250	56.0000	+1.156%	1,639,594	+24.089%
2025-09-19	56.8400	57.040000	54.0500	55.3600	-2.979%	2,737,589	+25.524%
2025-09-18	57.8400	58.100000	56.6055	57.0600	-0.157%	898,528	+21.784%
2025-09-17	58.3600	61.050000	56.8400	57.1500	-2.241%	1,269,560	+21.592%
2025-09-16	59.3400	59.900000	58.0300	58.4600	-0.730%	871,933	+18.868%
2025-09-15	56.9400	59.080000	55.8525	58.8900	+2.739%	805,283	+18.000%
2025-09-12	59.2900	59.323700	57.3200	57.3200	-4.387%	1,557,960	+21.232%
2025-09-11	58.7200	60.570000	58.5400	59.9500	+2.391%	1,353,672	+15.913%
2025-09-10	58.9800	58.980000	57.2801	58.5500	-0.981%	1,017,404	+18.685%
2025-09-09	58.9200	59.360000	57.8200	59.1300	-0.789%	1,358,358	+17.521%
2025-09-08	59.4000	60.110000	57.9500	59.6000	+0.744%	1,148,671	+16.594%
2025-09-05	58.4000	60.270000	58.2500	59.1600	+2.088%	1,240,023	+17.461%
2025-09-04	57.2600	58.070000	56.6550	57.9500	+1.276%	841,896	+19.914%
2025-09-03	56.3100	58.020000	55.9300	57.2200	+0.793%	1,843,353	+21.444%
2025-09-02	54.8100	56.850000	54.5100	56.7700	+0.336%	1,349,486	+22.406%
2025-08-29	56.3900	57.580000	55.8234	56.5800	+0.390%	999,410	+22.817%
2025-08-28	58.0000	58.280000	55.4100	56.3600	-2.051%	685,119	+23.297%
2025-08-27	55.9900	57.610000	55.9900	57.5400	+2.494%	957,750	+20.768%
2025-08-26	57.1400	57.800000	56.0600	56.1400	-2.127%	1,096,326	+23.780%
2025-08-25	57.2000	57.500000	56.4300	57.3600	+0.367%	844,193	+21.147%
2025-08-22	53.6900	58.750000	53.6900	57.1500	+7.243%	1,875,992	+21.592%
2025-08-21	54.1900	54.595000	53.1750	53.2900	-3.215%	1,986,477	+30.400%
2025-08-20	56.5400	56.700000	54.5300	55.0600	-2.738%	2,566,013	+26.208%
2025-08-19	56.9700	58.020000	56.4872	56.6100	+0.301%	685,388	+22.752%
2025-08-18	57.4500	57.475000	55.6300	56.4400	-1.380%	1,143,595	+23.122%
2025-08-15	59.2500	59.280000	57.0806	57.2300	-2.703%	1,086,953	+21.422%
2025-08-14	58.2150	58.920000	57.1701	58.8200	-1.159%	3,236,920	+18.140%
2025-08-13	55.7800	60.320000	55.7800	59.5100	+7.632%	2,175,326	+16.770%
2025-08-12	52.8000	55.560000	52.5100	55.2900	+5.859%	1,030,135	+25.683%
2025-08-11	51.6900	52.760000	51.0500	52.2300	+1.536%	962,171	+33.046%
2025-08-08	52.3600	52.670000	51.0000	51.4400	-1.210%	655,183	+35.089%
2025-08-07	53.4500	53.690000	51.0500	52.0700	-1.158%	779,983	+33.455%
2025-08-06	53.0500	53.130000	51.8611	52.6800	-0.454%	1,051,093	+31.910%
2025-08-05	51.4900	53.130000	51.0400	52.9200	+4.938%	1,315,483	+31.311%
2025-08-04	50.3100	50.625000	49.4800	50.4300	+1.632%	1,324,731	+37.795%
2025-08-01	52.5900	52.600000	49.0900	49.6200	-6.218%	2,201,401	+40.044%
2025-07-31	52.7900	54.240000	52.2720	52.9100	-0.207%	2,055,782	+31.336%
2025-07-30	58.8500	59.260000	52.7194	53.0200	-8.286%	2,510,626	+31.064%
2025-07-29	56.1500	61.280000	53.7800	57.8100	+16.835%	6,167,812	+20.204%
2025-07-28	50.2300	50.625000	48.6200	49.4800	-1.513%	1,762,157	+40.441%
2025-07-25	50.3800	50.380000	49.1400	50.2400	+1.270%	1,097,173	+38.316%
2025-07-24	53.0000	53.110000	49.0400	49.6100	-7.236%	1,377,597	+40.073%
2025-07-23	53.2600	53.830000	52.3000	53.4800	+2.807%	2,564,242	+29.936%
2025-07-22	47.5500	52.780000	47.3100	52.0200	+10.516%	2,451,435	+33.583%
2025-07-21	47.5900	48.450000	47.0700	47.0700	+0.448%	801,154	+47.631%
2025-07-18	47.4800	47.710000	46.5500	46.8600	-0.277%	866,681	+48.293%
2025-07-17	46.9100	47.272100	46.0250	46.9900	+0.171%	1,065,034	+47.883%
2025-07-16	47.5800	47.830000	46.1600	46.9100	-0.783%	1,345,484	+48.135%
2025-07-15	48.4700	49.210000	47.1250	47.2800	-1.746%	1,284,304	+46.975%
2025-07-14	49.8600	49.900000	47.7300	48.1200	-3.741%	1,042,924	+44.410%
2025-07-11	49.1300	50.190000	48.7001	49.9900	-0.160%	990,124	+39.008%
2025-07-10	47.8900	50.360000	47.5750	50.0700	+4.596%	1,704,648	+38.786%
2025-07-09	47.5000	48.180000	46.8500	47.8700	+1.592%	973,491	+45.164%
2025-07-08	46.1500	47.800000	45.5800	47.1200	+2.680%	1,512,536	+47.475%
2025-07-07	45.9000	46.390000	44.9800	45.8900	-1.184%	1,278,698	+51.427%
2025-07-03	46.7900	47.315000	45.9200	46.4400	-0.493%	912,974	+49.634%
2025-07-02	45.1100	46.940000	44.6233	46.6700	+4.012%	2,161,492	+48.897%
2025-07-01	40.4100	45.610000	40.2300	44.8700	+10.381%	2,543,468	+54.870%
2025-06-30	40.9100	40.960000	39.9800	40.6500	-0.708%	1,285,714	+70.947%
2025-06-27	40.5100	41.330000	40.2200	40.9400	+2.044%	9,245,234	+69.736%
2025-06-26	39.4900	40.465000	39.2973	40.1200	+2.112%	1,210,584	+73.205%
2025-06-25	40.0700	40.460000	38.6600	39.2900	-3.155%	948,872	+76.864%
2025-06-24	40.8000	41.440000	40.2600	40.5700	+0.396%	1,162,024	+71.284%
2025-06-23	38.8400	40.590000	38.4209	40.4100	+2.851%	1,305,526	+71.962%
2025-06-20	40.3200	40.320000	39.0400	39.2900	-1.898%	1,796,291	+76.864%
2025-06-18	40.9200	41.190000	39.9850	40.0500	0.000%	1,140,281	+73.508%
2025-06-17	40.9700	41.230000	39.7600	40.0500	-3.097%	1,115,259	+73.508%
2025-06-16	41.4000	41.739900	40.6050	41.3300	+1.748%	1,320,607	+68.135%
2025-06-13	41.0300	41.810000	40.4750	40.6200	-2.543%	1,082,882	+71.073%
2025-06-12	41.4200	42.000000	40.9000	41.6800	-0.762%	946,075	+66.723%
2025-06-11	43.4000	43.400000	41.8900	42.0000	-1.432%	1,121,601	+65.452%
2025-06-10	42.1700	43.510000	41.6200	42.6100	+2.428%	1,306,760	+63.084%
2025-06-09	41.7900	42.400000	40.8127	41.6000	+1.340%	1,243,603	+67.043%
2025-06-06	41.4100	41.790000	40.7600	41.0500	+0.563%	1,013,388	+69.281%
2025-06-05	40.9900	41.476800	40.3700	40.8200	-1.306%	1,052,016	+70.235%
2025-06-04	41.0000	42.330000	40.8400	41.3600	+1.847%	1,900,850	+68.013%
2025-06-03	38.1200	40.740000	37.2100	40.6100	+6.981%	1,536,777	+71.115%
2025-06-02	38.4500	38.970000	36.7300	37.9600	-3.213%	1,603,053	+83.061%
2025-05-30	39.6400	39.970000	39.0000	39.2200	-1.680%	1,402,463	+77.180%
2025-05-29	41.0000	41.730000	39.2000	39.8900	+0.226%	1,429,985	+74.204%
2025-05-28	39.8100	40.460000	39.5250	39.8000	+0.075%	1,038,435	+74.598%
2025-05-27	38.8000	39.930000	38.2100	39.7700	+4.575%	1,506,124	+74.730%
2025-05-23	37.8400	38.520000	37.5000	38.0300	-3.084%	992,352	+82.724%
2025-05-22	38.4100	39.490000	38.1750	39.2400	+1.553%	1,624,787	+77.090%
2025-05-21	39.5100	40.080000	38.5000	38.6400	-4.593%	1,802,501	+79.840%
2025-05-20	39.0900	41.170000	39.0000	40.5000	+3.581%	2,089,909	+71.580%
2025-05-19	38.1300	39.399500	38.1000	39.1000	-0.357%	1,465,010	+77.724%
2025-05-16	38.5300	39.580000	38.1300	39.2400	+2.561%	1,087,386	+77.090%
2025-05-15	38.0100	38.749900	37.5400	38.2600	-0.727%	1,074,790	+81.626%
2025-05-14	38.1800	38.819500	37.7300	38.5400	-0.259%	1,385,913	+80.306%
2025-05-13	39.0700	39.135000	37.2950	38.6400	-0.643%	1,506,834	+79.840%
2025-05-12	39.7100	41.650000	38.8200	38.8900	+6.929%	2,994,725	+78.683%
2025-05-09	35.7300	36.970000	35.4200	36.3700	+2.335%	1,810,709	+91.064%
2025-05-08	34.1100	36.050000	33.2300	35.5400	+5.460%	2,056,088	+95.526%
2025-05-07	33.9200	34.510000	33.5200	33.7000	-0.059%	1,312,035	+106.202%
2025-05-06	33.4500	34.495000	33.0000	33.7200	-0.590%	1,368,461	+106.079%
2025-05-05	34.2600	34.640000	33.6200	33.9200	-2.613%	1,237,092	+104.864%
2025-05-02	35.2150	35.560000	34.2400	34.8300	+0.317%	1,138,736	+99.512%
2025-05-01	34.0100	34.980000	33.6100	34.7200	+2.238%	1,813,633	+100.144%
2025-04-30	33.5500	34.040000	31.8500	33.9600	+0.384%	3,276,443	+104.623%
2025-04-29	36.2300	37.940000	31.5600	33.8300	+0.267%	4,021,229	+105.409%
2025-04-28	34.3400	34.992500	33.0000	33.7400	-1.804%	2,386,260	+105.957%
2025-04-25	35.1700	35.980000	33.9300	34.3600	-2.414%	1,197,886	+102.241%
2025-04-24	34.5300	35.300000	34.0231	35.2100	+3.468%	1,326,027	+97.359%
2025-04-23	35.4400	36.720000	33.6500	34.0300	-0.874%	1,858,271	+104.202%
2025-04-22	33.1200	34.360000	32.9500	34.3300	+3.999%	1,561,937	+102.418%
2025-04-21	32.7400	33.120000	31.4000	33.0100	-0.512%	1,887,617	+110.512%
2025-04-17	32.3700	33.479200	32.2500	33.1800	+2.534%	1,575,328	+109.433%
2025-04-16	32.8500	33.794000	32.1400	32.3600	-1.791%	1,435,233	+114.740%
2025-04-15	33.8000	34.150000	32.5800	32.9500	-3.145%	2,017,571	+110.895%
2025-04-14	34.7500	35.015000	32.3350	34.0200	-0.643%	2,222,258	+104.262%
2025-04-11	33.0100	34.300000	32.1100	34.2400	+2.515%	2,451,772	+102.950%
2025-04-10	35.6700	36.190000	32.5800	33.4000	-8.942%	2,760,029	+108.054%
2025-04-09	31.5100	37.260000	30.9200	36.6800	+14.733%	3,628,018	+89.449%
2025-04-08	36.0200	36.310000	31.6000	31.9700	-8.657%	2,292,899	+117.360%
2025-04-07	35.0100	37.390000	34.1300	35.0000	-4.658%	2,705,919	+98.543%
2025-04-04	34.7500	37.265000	33.6100	36.7100	+1.577%	2,892,208	+89.294%
2025-04-03	39.9150	40.150000	36.0500	36.1400	-15.184%	2,750,412	+92.280%
2025-04-02	40.9600	42.940000	40.9600	42.6100	+2.997%	792,105	+63.084%
2025-04-01	41.0300	41.620000	40.1550	41.3700	+1.050%	1,086,549	+67.972%
2025-03-31	40.8700	41.180000	40.2600	40.9400	-1.063%	1,623,737	+69.736%
2025-03-28	42.8100	42.945000	40.8900	41.3800	-4.279%	900,085	+67.931%
2025-03-27	42.9100	43.590000	42.5400	43.2300	+0.628%	736,119	+60.745%
2025-03-26	41.6500	43.000000	41.4700	42.9600	+3.220%	985,774	+61.755%
2025-03-25	43.2000	43.200000	41.3400	41.6200	-3.051%	727,900	+66.963%
2025-03-24	42.1700	43.500000	42.1400	42.9300	+2.239%	908,811	+61.868%
2025-03-21	41.6900	42.360000	41.0200	41.9900	-0.356%	2,526,067	+65.492%
2025-03-20	39.8900	42.718900	39.2900	42.1400	-0.987%	1,847,037	+64.903%
2025-03-19	42.7200	43.485000	42.1000	42.5600	-0.117%	1,088,236	+63.275%
2025-03-18	44.0600	44.060000	42.0000	42.6100	-3.181%	1,103,222	+63.084%
2025-03-17	41.8700	44.149000	41.8700	44.0100	+3.969%	1,443,942	+57.896%
2025-03-14	43.2800	43.280000	41.9300	42.3300	+0.237%	1,388,014	+64.163%
2025-03-13	43.7100	45.146000	41.1900	42.2300	-4.952%	2,072,839	+64.551%
2025-03-12	44.4600	44.760000	42.4400	44.4300	0.000%	2,092,172	+56.403%
2025-03-11	47.0800	47.370000	43.3700	44.4300	-6.365%	1,975,078	+56.403%
2025-03-10	47.3400	49.130000	47.2300	47.4500	-0.126%	2,185,799	+46.449%
2025-03-07	45.0900	48.220000	44.9750	47.5100	+5.648%	2,659,314	+46.264%
2025-03-06	41.0900	45.320000	40.7500	44.9700	+9.071%	2,275,019	+54.525%
2025-03-05	41.3200	41.650000	39.7900	41.2300	+0.807%	2,050,007	+68.542%
2025-03-04	42.0500	42.550000	40.9000	40.9000	-4.327%	1,886,292	+69.902%
2025-03-03	44.8100	45.260000	42.5950	42.7500	-4.831%	2,011,038	+62.550%
2025-02-28	44.9400	46.040000	44.5600	44.9200	+0.156%	1,378,326	+54.697%
2025-02-27	46.1300	46.530000	44.7000	44.8500	-3.403%	1,109,037	+54.939%
2025-02-26	47.5800	47.580000	45.8566	46.4300	-1.590%	1,187,043	+49.666%
2025-02-25	46.0600	47.500000	45.4000	47.1800	+2.565%	1,294,806	+47.287%

document.getElementById("DCbqKz").onerror = function(){this.style.display='none';}; .dark-mode .G6YpPP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6YpPP{ color: #333333; background-color: white; border: 2px solid #333333; }PIIPolaris Inc.stock NYSE

PII
Polaris Inc.
stock NYSE