Dark

PII
Polaris Inc.
stock NYSE

At Close

Jun 30, 2026 3:59:54 PM EDT

68.48USD-3.658%(-2.60)764,703

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-71.08)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

68.44USD-0.058%(-0.04)185,136

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	70.6200	71.3350	68.2300	68.4400	-3.714%	764,703	0.000%
2026-06-29	71.3300	72.1000	70.1350	71.0800	-2.040%	653,071	-3.714%
2026-06-26	71.3300	72.7200	70.9950	72.5600	+0.568%	2,540,476	-5.678%
2026-06-25	71.9800	73.7700	71.2400	72.1500	+1.734%	616,836	-5.142%
2026-06-24	69.3800	72.4130	69.1800	70.9200	+3.262%	836,091	-3.497%
2026-06-23	67.8000	69.7450	67.0000	68.6800	-0.116%	624,130	-0.349%
2026-06-22	70.7100	71.0100	68.6400	68.7600	-3.643%	1,716,695	-0.465%
2026-06-18	69.3300	72.2800	68.9150	71.3600	+3.978%	1,054,994	-4.092%
2026-06-17	69.7300	72.0350	68.5100	68.6300	-1.761%	797,245	-0.277%
2026-06-16	70.2900	70.9500	68.9600	69.8600	-0.357%	667,545	-2.033%
2026-06-15	72.0000	73.0000	69.9100	70.1100	-1.156%	814,554	-2.382%
2026-06-12	70.0700	71.1950	69.3100	70.9300	+2.219%	602,102	-3.511%
2026-06-11	66.9100	69.4850	66.2500	69.3900	+4.330%	561,833	-1.369%
2026-06-10	68.9300	69.7100	66.1000	66.5100	-4.261%	928,531	+2.902%
2026-06-09	68.4700	71.2100	68.1650	69.4700	+2.645%	801,665	-1.483%
2026-06-08	66.5700	68.8000	65.5601	67.6800	+2.452%	525,754	+1.123%
2026-06-05	68.2000	68.6200	65.6800	66.0600	-4.066%	766,744	+3.603%
2026-06-04	68.4600	69.1950	67.4500	68.8600	+0.790%	798,672	-0.610%
2026-06-03	67.0100	68.5400	66.1600	68.3200	+0.103%	529,284	+0.176%
2026-06-02	67.8300	69.0750	67.7550	68.2500	+0.738%	551,486	+0.278%
2026-06-01	66.3100	68.8350	66.3100	67.7500	-3.996%	979,202	+1.018%
2026-05-29	69.9100	71.3450	69.0800	70.5700	+0.757%	1,128,621	-3.018%
2026-05-28	69.0800	70.4000	68.4800	70.0400	+1.141%	558,966	-2.284%
2026-05-27	69.6900	70.6700	68.8400	69.2500	+0.771%	916,540	-1.170%
2026-05-26	68.4300	68.9899	67.5650	68.7200	+1.312%	808,808	-0.407%
2026-05-22	66.2900	68.2400	66.2700	67.8300	+2.354%	655,824	+0.899%
2026-05-21	62.3900	67.7950	61.4300	66.2700	+5.090%	1,432,980	+3.274%
2026-05-20	60.1600	63.1150	58.8050	63.0600	+4.838%	883,443	+8.532%
2026-05-19	62.9900	63.4300	59.8450	60.1500	-5.986%	1,033,920	+13.782%
2026-05-18	65.0100	66.1200	63.7900	63.9800	-1.036%	592,583	+6.971%
2026-05-15	65.4900	65.8600	64.0000	64.6500	-2.312%	753,317	+5.862%
2026-05-14	64.7400	67.3050	64.5550	66.1800	+4.073%	812,985	+3.415%
2026-05-13	64.8300	64.8300	63.3500	63.5900	-1.746%	579,332	+7.627%
2026-05-12	66.5100	66.5100	64.4110	64.7200	-2.354%	668,015	+5.748%
2026-05-11	68.2600	68.5150	66.2000	66.2800	-2.872%	734,697	+3.259%
2026-05-08	67.8200	69.4300	66.8200	68.2400	+1.760%	694,394	+0.293%
2026-05-07	68.0500	68.9000	66.3400	67.0600	+0.030%	1,035,886	+2.058%
2026-05-06	67.1500	68.6700	67.0000	67.0400	+1.407%	778,108	+2.088%
2026-05-05	63.3100	66.7300	63.3100	66.1100	+5.590%	778,579	+3.524%
2026-05-04	65.5300	66.1000	62.2300	62.6100	-5.736%	778,271	+9.312%
2026-05-01	66.3000	67.1700	65.4325	66.4200	+0.226%	932,467	+3.041%
2026-04-30	67.2200	67.2600	64.8600	66.2700	-1.413%	1,269,315	+3.274%
2026-04-29	66.0900	67.6900	65.1600	67.2200	+1.128%	1,874,556	+1.815%
2026-04-28	58.8800	66.7600	55.8500	66.4700	+8.878%	4,195,700	+2.964%
2026-04-27	60.6300	61.8700	59.3100	61.0500	+1.682%	2,497,726	+12.105%
2026-04-24	60.2200	60.4200	58.7650	60.0400	+1.060%	1,560,464	+13.991%
2026-04-23	58.5500	59.6700	57.4100	59.4100	+1.504%	856,180	+15.199%
2026-04-22	62.1500	62.1500	58.1850	58.5300	-4.690%	886,481	+16.931%
2026-04-21	60.0550	63.0200	60.0550	61.4100	+1.203%	1,736,653	+11.448%
2026-04-20	57.1100	60.7100	57.0100	60.6800	+4.783%	1,722,716	+12.788%
2026-04-17	54.0000	59.1200	54.0000	57.9100	+9.223%	1,817,706	+18.183%
2026-04-16	47.9700	56.2300	47.2610	53.0200	+10.735%	5,823,687	+29.083%
2026-04-15	49.7700	52.4400	47.1400	47.8800	-16.716%	5,956,227	+42.941%
2026-04-14	55.4300	57.5200	54.5900	57.4900	+4.111%	2,198,813	+19.047%
2026-04-13	54.8000	55.2200	53.7650	55.2200	+0.054%	1,515,513	+23.941%
2026-04-10	56.8000	57.0150	54.9700	55.1900	-2.249%	652,869	+24.008%
2026-04-09	54.9500	57.0400	54.6300	56.4600	+1.950%	893,026	+21.219%
2026-04-08	56.2700	57.0100	55.3200	55.3800	+3.052%	1,550,050	+23.583%
2026-04-07	53.5000	54.7100	53.2500	53.7400	-0.481%	1,147,514	+27.354%
2026-04-06	53.7000	54.4800	53.3430	54.0000	-0.074%	805,054	+26.741%
2026-04-02	54.0900	55.4300	52.2200	54.0400	-1.207%	1,305,519	+26.647%
2026-04-01	54.7400	55.3250	54.0600	54.7000	+0.367%	1,824,082	+25.119%
2026-03-31	54.5800	56.0350	54.1650	54.5000	+2.041%	1,960,993	+25.578%
2026-03-30	54.7200	55.1200	53.2250	53.4100	-1.330%	903,616	+28.141%
2026-03-27	56.3900	57.0160	53.9850	54.1300	-4.751%	1,528,511	+26.436%
2026-03-26	56.3600	58.4500	55.8263	56.8300	+0.035%	656,357	+20.429%
2026-03-25	57.1800	57.8000	56.1650	56.8100	+0.247%	811,744	+20.472%
2026-03-24	54.7200	57.4600	54.7200	56.6700	+1.505%	948,153	+20.769%
2026-03-23	54.2700	57.0400	53.0100	55.8300	+6.607%	1,319,610	+22.586%
2026-03-20	52.2100	52.8590	51.7100	52.3700	-0.114%	1,288,264	+30.686%
2026-03-19	51.0300	52.7800	50.6000	52.4300	+1.412%	852,630	+30.536%
2026-03-18	52.5800	53.4000	51.5100	51.7000	-3.274%	774,201	+32.379%
2026-03-17	52.5000	53.5799	52.2700	53.4500	+2.788%	816,972	+28.045%
2026-03-16	51.5700	52.1300	50.7500	52.0000	+3.113%	1,117,439	+31.615%
2026-03-13	51.6400	52.4600	50.2400	50.4300	-1.753%	951,215	+35.713%
2026-03-12	52.5200	54.0200	51.2900	51.3300	-4.038%	1,076,589	+33.333%
2026-03-11	51.9600	53.5200	51.7800	53.4900	+1.403%	1,163,718	+27.949%
2026-03-10	52.6300	53.5210	51.7300	52.7500	+0.038%	763,006	+29.744%
2026-03-09	52.4700	53.2000	49.9100	52.7300	-2.963%	1,645,884	+29.793%
2026-03-06	53.0900	54.8500	51.6100	54.3400	-0.367%	1,006,404	+25.948%
2026-03-05	55.1800	56.0000	53.6300	54.5400	-2.677%	1,175,661	+25.486%
2026-03-04	58.0000	58.2400	55.8500	56.0400	-2.420%	654,812	+22.127%
2026-03-03	56.8500	58.2200	55.4200	57.4300	-2.661%	1,263,852	+19.171%
2026-03-02	58.5000	59.3500	56.0200	59.0000	-2.865%	980,035	+16.000%
2026-02-27	62.8500	63.2300	60.2248	60.7400	-4.871%	1,011,741	+12.677%
2026-02-26	62.4600	63.9500	61.6600	63.8500	+2.603%	594,276	+7.189%
2026-02-25	64.1600	64.3100	61.4500	62.2300	-2.735%	926,187	+9.979%
2026-02-24	62.7800	64.6000	62.2700	63.9800	+2.829%	686,620	+6.971%
2026-02-23	65.4600	65.6500	61.8200	62.2200	-6.196%	856,819	+9.997%
2026-02-20	65.0200	67.7000	64.9200	66.3300	+1.500%	1,198,764	+3.181%
2026-02-19	65.2800	65.6000	63.9000	65.3500	-1.507%	846,974	+4.728%
2026-02-18	65.1500	66.8700	65.0800	66.3500	+0.546%	703,818	+3.150%
2026-02-17	65.9300	66.5550	64.5300	65.9900	+0.258%	626,982	+3.713%
2026-02-13	65.7900	67.6300	65.6100	65.8200	-0.409%	704,872	+3.981%
2026-02-12	67.0300	68.0000	64.7400	66.0900	-0.989%	698,740	+3.556%
2026-02-11	67.8200	68.2400	66.1400	66.7500	-1.403%	825,157	+2.532%
2026-02-10	69.7100	70.0480	67.6700	67.7000	-1.884%	828,736	+1.093%
2026-02-09	68.7200	69.2350	67.6500	69.0000	-0.476%	581,123	-0.812%
2026-02-06	67.5800	70.0500	67.5800	69.3300	+3.124%	623,550	-1.284%
2026-02-05	69.7400	69.7400	66.8400	67.2300	-3.806%	554,066	+1.800%
2026-02-04	68.2000	70.4500	67.6950	69.8900	+4.003%	834,828	-2.075%
2026-02-03	64.5700	67.9400	64.3600	67.2000	+4.429%	939,453	+1.845%
2026-02-02	64.2000	65.1950	63.0000	64.3500	+0.799%	1,901,503	+6.356%
2026-01-30	64.1000	64.9650	63.5550	63.8400	-1.299%	2,608,417	+7.206%
2026-01-29	65.5900	65.5900	64.0100	64.6800	-0.400%	1,422,781	+5.813%
2026-01-28	65.5000	66.6800	64.4600	64.9400	-1.874%	1,341,718	+5.390%
2026-01-27	64.3000	67.2700	62.5800	66.1800	-4.240%	2,620,807	+3.415%
2026-01-26	69.6800	69.9400	68.2500	69.1100	+0.029%	1,190,346	-0.969%
2026-01-23	70.8100	70.8100	68.9400	69.0900	-2.580%	576,545	-0.941%
2026-01-22	70.2100	71.5000	70.1232	70.9200	+1.401%	603,572	-3.497%
2026-01-21	68.8400	70.3100	68.4800	69.9400	+2.657%	527,522	-2.145%
2026-01-20	68.5000	70.5750	67.2750	68.1300	-2.602%	861,925	+0.455%
2026-01-16	70.8600	71.1150	69.8800	69.9500	-1.187%	599,698	-2.159%
2026-01-15	71.2200	71.5700	69.8500	70.7900	+0.312%	582,785	-3.320%
2026-01-14	71.1700	72.2500	69.9950	70.5700	-0.367%	435,033	-3.018%
2026-01-13	70.2700	71.2400	69.9800	70.8300	+0.326%	687,839	-3.374%
2026-01-12	70.6900	71.0800	69.5400	70.6000	-1.808%	935,072	-3.059%
2026-01-09	73.9700	74.4700	71.5000	71.9000	-2.310%	739,437	-4.812%
2026-01-08	70.1200	74.5950	69.8050	73.6000	+6.328%	1,699,001	-7.011%
2026-01-07	69.9600	70.0850	68.2700	69.2200	-1.058%	1,212,259	-1.127%
2026-01-06	66.5700	70.4400	65.9300	69.9600	+4.356%	998,186	-2.173%
2026-01-05	66.6400	68.4500	66.0200	67.0400	+0.842%	671,786	+2.088%
2026-01-02	63.4900	66.5500	63.0950	66.4800	+5.107%	1,051,628	+2.948%
2025-12-31	64.4200	64.5600	62.6100	63.2500	-1.877%	854,363	+8.206%
2025-12-30	65.2400	65.8700	64.3700	64.4600	-1.089%	583,342	+6.174%
2025-12-29	65.9400	66.1600	64.8400	65.1700	-1.630%	627,027	+5.018%
2025-12-26	66.4400	66.6350	65.8300	66.2500	-0.045%	341,516	+3.306%
2025-12-24	67.0000	67.3000	65.3700	66.2800	-1.251%	353,384	+3.259%
2025-12-23	68.3200	68.5699	66.8030	67.1200	-2.229%	571,037	+1.967%
2025-12-22	69.7100	69.9800	68.5100	68.6500	-1.322%	1,279,774	-0.306%
2025-12-19	69.7900	70.7900	69.2100	69.5700	-0.244%	1,516,465	-1.624%
2025-12-18	69.9700	70.5000	68.7400	69.7400	+0.591%	620,861	-1.864%
2025-12-17	68.1000	70.8300	67.7700	69.3300	+1.153%	1,005,760	-1.284%
2025-12-16	68.2400	69.7450	67.9100	68.5400	+0.587%	879,458	-0.146%
2025-12-15	68.4600	68.9650	67.1300	68.1400	+0.162%	858,832	+0.440%
2025-12-12	70.0000	70.0700	67.5800	68.0300	-2.438%	935,292	+0.603%
2025-12-11	69.5900	70.0550	68.0200	69.7300	+0.403%	634,663	-1.850%
2025-12-10	66.8700	71.2500	66.5602	69.4500	+3.657%	1,246,135	-1.454%
2025-12-09	66.2500	67.4100	66.1800	67.0000	+0.495%	645,262	+2.149%
2025-12-08	67.5000	68.0800	66.4400	66.6700	-1.156%	695,741	+2.655%
2025-12-05	66.5700	68.8700	66.0100	67.4500	+2.632%	1,285,035	+1.468%
2025-12-04	66.2900	66.7500	64.9600	65.7200	-1.454%	763,757	+4.139%
2025-12-03	66.8500	68.0000	66.0600	66.6900	+0.725%	806,213	+2.624%
2025-12-02	65.2200	66.4900	63.8650	66.2100	+2.097%	678,224	+3.368%
2025-12-01	64.9900	66.7900	64.5600	64.8500	-2.275%	868,466	+5.536%
2025-11-28	66.1700	67.0000	65.4100	66.3600	-0.045%	466,410	+3.134%
2025-11-26	66.5200	67.6800	66.2600	66.3900	-0.703%	949,586	+3.088%
2025-11-25	65.5400	67.8008	65.3400	66.8600	+2.672%	976,313	+2.363%
2025-11-24	63.5100	65.7400	62.7180	65.1200	+2.374%	635,375	+5.098%
2025-11-21	60.6300	64.3500	60.2000	63.6100	+6.318%	1,028,951	+7.593%
2025-11-20	62.2900	63.3950	59.6300	59.8300	-3.779%	1,516,855	+14.391%
2025-11-19	62.8400	63.6150	61.8550	62.1800	-0.877%	484,627	+10.068%
2025-11-18	62.0100	63.2900	61.5860	62.7300	+0.160%	532,801	+9.103%
2025-11-17	64.0500	64.4100	62.0800	62.6300	-2.779%	829,854	+9.277%
2025-11-14	63.1100	64.8400	61.9200	64.4200	-0.617%	623,426	+6.240%
2025-11-13	65.7000	66.4300	64.2300	64.8200	-1.758%	633,936	+5.585%
2025-11-12	65.5000	67.0000	64.9400	65.9800	+1.243%	853,925	+3.728%
2025-11-11	65.2600	66.2000	64.2000	65.1700	+0.820%	1,218,384	+5.018%
2025-11-10	66.1100	66.1100	64.1300	64.6400	-1.463%	833,879	+5.879%
2025-11-07	64.9100	66.7000	64.9100	65.6000	+0.784%	693,921	+4.329%
2025-11-06	65.4600	66.3700	64.5900	65.0900	-0.823%	540,327	+5.147%
2025-11-05	64.3500	66.6400	63.9800	65.6300	+2.531%	781,289	+4.282%
2025-11-04	64.6100	65.1500	63.6500	64.0100	-2.498%	822,599	+6.921%
2025-11-03	65.4100	66.3000	63.7100	65.6500	-0.681%	1,631,712	+4.250%
2025-10-31	66.9100	66.9100	65.0000	66.1000	-1.768%	1,387,163	+3.540%
2025-10-30	66.9400	68.9900	65.7601	67.2900	-0.459%	975,299	+1.709%
2025-10-29	66.4400	68.8700	65.9500	67.6000	+0.282%	1,382,224	+1.243%
2025-10-28	73.7300	75.2450	65.4400	67.4100	-5.310%	2,263,448	+1.528%
2025-10-27	70.9900	73.0000	70.8500	71.1900	+0.480%	1,722,165	-3.863%
2025-10-24	68.8000	71.2700	68.0588	70.8500	+4.099%	1,528,586	-3.402%
2025-10-23	67.3800	68.4600	66.0000	68.0600	+2.950%	1,172,711	+0.558%
2025-10-22	66.7600	67.1400	64.9200	66.1100	-1.181%	1,126,188	+3.524%
2025-10-21	67.0100	68.3900	65.8450	66.9000	-0.860%	2,627,120	+2.302%
2025-10-20	67.0000	68.1800	66.7100	67.4800	+1.443%	1,025,050	+1.423%
2025-10-17	65.5200	67.0200	64.6501	66.5200	+0.468%	1,230,934	+2.886%
2025-10-16	66.0000	66.7300	65.1800	66.2100	+0.333%	984,871	+3.368%
2025-10-15	70.1400	71.2500	65.3100	65.9900	-5.594%	1,799,017	+3.713%
2025-10-14	65.5100	70.5000	65.5100	69.9000	+13.918%	4,195,081	-2.089%
2025-10-13	57.5400	62.0000	57.5400	61.3600	+8.988%	1,616,426	+11.538%
2025-10-10	62.7400	62.7400	55.7100	56.3000	-10.107%	1,570,230	+21.563%
2025-10-09	63.5400	63.7650	62.2300	62.6300	-2.688%	1,257,939	+9.277%
2025-10-08	64.1100	64.9600	63.3656	64.3600	+0.878%	1,677,125	+6.339%
2025-10-07	64.4400	64.8400	62.6750	63.8000	-0.808%	1,154,284	+7.273%
2025-10-06	64.3000	65.2300	63.6101	64.3200	+0.031%	920,892	+6.405%
2025-10-03	63.0600	64.3700	62.6100	64.3000	+2.650%	1,147,954	+6.439%
2025-10-02	61.9700	63.6000	61.8200	62.6400	+1.556%	1,037,351	+9.259%
2025-10-01	59.5100	61.7400	59.1800	61.6800	+6.107%	1,362,493	+10.960%
2025-09-30	59.5100	59.5100	57.2000	58.1300	-2.303%	847,987	+17.736%
2025-09-29	59.4500	59.5300	57.4400	59.5000	+0.967%	945,545	+15.025%
2025-09-26	57.3000	59.2300	56.9805	58.9300	+3.332%	800,313	+16.138%
2025-09-25	56.6000	57.1779	55.3000	57.0300	-0.332%	1,048,332	+20.007%
2025-09-24	56.1200	57.4500	56.1200	57.2200	+2.179%	821,699	+19.609%
2025-09-23	56.8600	57.7700	55.8700	56.0000	0.000%	738,957	+22.214%
2025-09-22	55.0900	56.5450	54.6250	56.0000	+1.156%	1,639,594	+22.214%
2025-09-19	56.8400	57.0400	54.0500	55.3600	-2.979%	2,737,589	+23.627%
2025-09-18	57.8400	58.1000	56.6055	57.0600	-0.157%	898,528	+19.944%
2025-09-17	58.3600	61.0500	56.8400	57.1500	-2.241%	1,269,560	+19.755%
2025-09-16	59.3400	59.9000	58.0300	58.4600	-0.730%	871,933	+17.072%
2025-09-15	56.9400	59.0800	55.8525	58.8900	+2.739%	805,283	+16.217%
2025-09-12	59.2900	59.3237	57.3200	57.3200	-4.387%	1,557,960	+19.400%
2025-09-11	58.7200	60.5700	58.5400	59.9500	+2.391%	1,353,672	+14.162%
2025-09-10	58.9800	58.9800	57.2801	58.5500	-0.981%	1,017,404	+16.892%
2025-09-09	58.9200	59.3600	57.8200	59.1300	-0.789%	1,358,358	+15.745%
2025-09-08	59.4000	60.1100	57.9500	59.6000	+0.744%	1,148,671	+14.832%
2025-09-05	58.4000	60.2700	58.2500	59.1600	+2.088%	1,240,023	+15.686%
2025-09-04	57.2600	58.0700	56.6550	57.9500	+1.276%	841,896	+18.102%
2025-09-03	56.3100	58.0200	55.9300	57.2200	+0.793%	1,843,353	+19.609%
2025-09-02	54.8100	56.8500	54.5100	56.7700	+0.336%	1,349,486	+20.557%
2025-08-29	56.3900	57.5800	55.8234	56.5800	+0.390%	999,410	+20.961%
2025-08-28	58.0000	58.2800	55.4100	56.3600	-2.051%	685,119	+21.434%
2025-08-27	55.9900	57.6100	55.9900	57.5400	+2.494%	957,750	+18.943%
2025-08-26	57.1400	57.8000	56.0600	56.1400	-2.127%	1,096,326	+21.910%
2025-08-25	57.2000	57.5000	56.4300	57.3600	+0.367%	844,193	+19.317%
2025-08-22	53.6900	58.7500	53.6900	57.1500	+7.243%	1,875,992	+19.755%
2025-08-21	54.1900	54.5950	53.1750	53.2900	-3.215%	1,986,477	+28.429%
2025-08-20	56.5400	56.7000	54.5300	55.0600	-2.738%	2,566,013	+24.301%
2025-08-19	56.9700	58.0200	56.4872	56.6100	+0.301%	685,388	+20.897%
2025-08-18	57.4500	57.4750	55.6300	56.4400	-1.380%	1,143,595	+21.262%
2025-08-15	59.2500	59.2800	57.0806	57.2300	-2.703%	1,086,953	+19.588%
2025-08-14	58.2150	58.9200	57.1701	58.8200	-1.159%	3,236,920	+16.355%
2025-08-13	55.7800	60.3200	55.7800	59.5100	+7.632%	2,175,326	+15.006%
2025-08-12	52.8000	55.5600	52.5100	55.2900	+5.859%	1,030,135	+23.784%
2025-08-11	51.6900	52.7600	51.0500	52.2300	+1.536%	962,171	+31.036%
2025-08-08	52.3600	52.6700	51.0000	51.4400	-1.210%	655,183	+33.048%
2025-08-07	53.4500	53.6900	51.0500	52.0700	-1.158%	779,983	+31.438%
2025-08-06	53.0500	53.1300	51.8611	52.6800	-0.454%	1,051,093	+29.916%
2025-08-05	51.4900	53.1300	51.0400	52.9200	+4.938%	1,315,483	+29.327%
2025-08-04	50.3100	50.6250	49.4800	50.4300	+1.632%	1,324,731	+35.713%
2025-08-01	52.5900	52.6000	49.0900	49.6200	-6.218%	2,201,401	+37.928%
2025-07-31	52.7900	54.2400	52.2720	52.9100	-0.207%	2,055,782	+29.352%
2025-07-30	58.8500	59.2600	52.7194	53.0200	-8.286%	2,510,626	+29.083%
2025-07-29	56.1500	61.2800	53.7800	57.8100	+16.835%	6,167,812	+18.388%
2025-07-28	50.2300	50.6250	48.6200	49.4800	-1.513%	1,762,157	+38.319%
2025-07-25	50.3800	50.3800	49.1400	50.2400	+1.270%	1,097,173	+36.226%
2025-07-24	53.0000	53.1100	49.0400	49.6100	-7.236%	1,377,597	+37.956%
2025-07-23	53.2600	53.8300	52.3000	53.4800	+2.807%	2,564,242	+27.973%
2025-07-22	47.5500	52.7800	47.3100	52.0200	+10.516%	2,451,435	+31.565%
2025-07-21	47.5900	48.4500	47.0700	47.0700	+0.448%	801,154	+45.400%
2025-07-18	47.4800	47.7100	46.5500	46.8600	-0.277%	866,681	+46.052%
2025-07-17	46.9100	47.2721	46.0250	46.9900	+0.171%	1,065,034	+45.648%
2025-07-16	47.5800	47.8300	46.1600	46.9100	-0.783%	1,345,484	+45.896%
2025-07-15	48.4700	49.2100	47.1250	47.2800	-1.746%	1,284,304	+44.755%
2025-07-14	49.8600	49.9000	47.7300	48.1200	-3.741%	1,042,924	+42.228%
2025-07-11	49.1300	50.1900	48.7001	49.9900	-0.160%	990,124	+36.907%
2025-07-10	47.8900	50.3600	47.5750	50.0700	+4.596%	1,704,648	+36.689%
2025-07-09	47.5000	48.1800	46.8500	47.8700	+1.592%	973,491	+42.971%
2025-07-08	46.1500	47.8000	45.5800	47.1200	+2.680%	1,512,536	+45.246%
2025-07-07	45.9000	46.3900	44.9800	45.8900	-1.184%	1,278,698	+49.139%
2025-07-03	46.7900	47.3150	45.9200	46.4400	-0.493%	912,974	+47.373%
2025-07-02	45.1100	46.9400	44.6233	46.6700	+4.012%	2,161,492	+46.647%
2025-07-01	40.4100	45.6100	40.2300	44.8700	+10.381%	2,543,468	+52.530%
2025-06-30	40.9100	40.9600	39.9800	40.6500	-0.708%	1,285,714	+68.364%
2025-06-27	40.5100	41.3300	40.2200	40.9400	+2.044%	9,245,234	+67.171%
2025-06-26	39.4900	40.4650	39.2973	40.1200	+2.112%	1,210,584	+70.588%
2025-06-25	40.0700	40.4600	38.6600	39.2900	-3.155%	948,872	+74.192%
2025-06-24	40.8000	41.4400	40.2600	40.5700	+0.396%	1,162,024	+68.696%
2025-06-23	38.8400	40.5900	38.4209	40.4100	+2.851%	1,305,526	+69.364%
2025-06-20	40.3200	40.3200	39.0400	39.2900	-1.898%	1,796,291	+74.192%
2025-06-18	40.9200	41.1900	39.9850	40.0500	0.000%	1,140,281	+70.886%
2025-06-17	40.9700	41.2300	39.7600	40.0500	-3.097%	1,115,259	+70.886%
2025-06-16	41.4000	41.7399	40.6050	41.3300	+1.748%	1,320,607	+65.594%
2025-06-13	41.0300	41.8100	40.4750	40.6200	-2.543%	1,082,882	+68.488%
2025-06-12	41.4200	42.0000	40.9000	41.6800	-0.762%	946,075	+64.203%
2025-06-11	43.4000	43.4000	41.8900	42.0000	-1.432%	1,121,601	+62.952%
2025-06-10	42.1700	43.5100	41.6200	42.6100	+2.428%	1,306,760	+60.620%
2025-06-09	41.7900	42.4000	40.8127	41.6000	+1.340%	1,243,603	+64.519%
2025-06-06	41.4100	41.7900	40.7600	41.0500	+0.563%	1,013,388	+66.724%
2025-06-05	40.9900	41.4768	40.3700	40.8200	-1.306%	1,052,016	+67.663%
2025-06-04	41.0000	42.3300	40.8400	41.3600	+1.847%	1,900,850	+65.474%
2025-06-03	38.1200	40.7400	37.2100	40.6100	+6.981%	1,536,777	+68.530%
2025-06-02	38.4500	38.9700	36.7300	37.9600	-3.213%	1,603,053	+80.295%
2025-05-30	39.6400	39.9700	39.0000	39.2200	-1.680%	1,402,463	+74.503%
2025-05-29	41.0000	41.7300	39.2000	39.8900	+0.226%	1,429,985	+71.572%
2025-05-28	39.8100	40.4600	39.5250	39.8000	+0.075%	1,038,435	+71.960%
2025-05-27	38.8000	39.9300	38.2100	39.7700	+4.575%	1,506,124	+72.090%
2025-05-23	37.8400	38.5200	37.5000	38.0300	-3.084%	992,352	+79.963%
2025-05-22	38.4100	39.4900	38.1750	39.2400	+1.553%	1,624,787	+74.414%
2025-05-21	39.5100	40.0800	38.5000	38.6400	-4.593%	1,802,501	+77.122%
2025-05-20	39.0900	41.1700	39.0000	40.5000	+3.581%	2,089,909	+68.988%
2025-05-19	38.1300	39.3995	38.1000	39.1000	-0.357%	1,465,010	+75.038%
2025-05-16	38.5300	39.5800	38.1300	39.2400	+2.561%	1,087,386	+74.414%
2025-05-15	38.0100	38.7499	37.5400	38.2600	-0.727%	1,074,790	+78.881%
2025-05-14	38.1800	38.8195	37.7300	38.5400	-0.259%	1,385,913	+77.582%
2025-05-13	39.0700	39.1350	37.2950	38.6400	-0.643%	1,506,834	+77.122%
2025-05-12	39.7100	41.6500	38.8200	38.8900	+6.929%	2,994,725	+75.984%
2025-05-09	35.7300	36.9700	35.4200	36.3700	+2.335%	1,810,709	+88.177%
2025-05-08	34.1100	36.0500	33.2300	35.5400	+5.460%	2,056,088	+92.572%
2025-05-07	33.9200	34.5100	33.5200	33.7000	-0.059%	1,312,035	+103.086%
2025-05-06	33.4500	34.4950	33.0000	33.7200	-0.590%	1,368,461	+102.966%
2025-05-05	34.2600	34.6400	33.6200	33.9200	-2.613%	1,237,092	+101.769%
2025-05-02	35.2150	35.5600	34.2400	34.8300	+0.317%	1,138,736	+96.497%
2025-05-01	34.0100	34.9800	33.6100	34.7200	+2.238%	1,813,633	+97.120%
2025-04-30	33.5500	34.0400	31.8500	33.9600	+0.384%	3,276,443	+101.531%
2025-04-29	36.2300	37.9400	31.5600	33.8300	+0.267%	4,021,229	+102.306%
2025-04-28	34.3400	34.9925	33.0000	33.7400	-1.804%	2,386,260	+102.845%
2025-04-25	35.1700	35.9800	33.9300	34.3600	-2.414%	1,197,886	+99.185%
2025-04-24	34.5300	35.3000	34.0231	35.2100	+3.468%	1,326,027	+94.377%
2025-04-23	35.4400	36.7200	33.6500	34.0300	-0.874%	1,858,271	+101.117%
2025-04-22	33.1200	34.3600	32.9500	34.3300	+3.999%	1,561,937	+99.359%
2025-04-21	32.7400	33.1200	31.4000	33.0100	-0.512%	1,887,617	+107.331%
2025-04-17	32.3700	33.4792	32.2500	33.1800	+2.534%	1,575,328	+106.269%
2025-04-16	32.8500	33.7940	32.1400	32.3600	-1.791%	1,435,233	+111.496%
2025-04-15	33.8000	34.1500	32.5800	32.9500	-3.145%	2,017,571	+107.709%
2025-04-14	34.7500	35.0150	32.3350	34.0200	-0.643%	2,222,258	+101.176%
2025-04-11	33.0100	34.3000	32.1100	34.2400	+2.515%	2,451,772	+99.883%
2025-04-10	35.6700	36.1900	32.5800	33.4000	-8.942%	2,760,029	+104.910%
2025-04-09	31.5100	37.2600	30.9200	36.6800	+14.733%	3,628,018	+86.587%
2025-04-08	36.0200	36.3100	31.6000	31.9700	-8.657%	2,292,899	+114.076%
2025-04-07	35.0100	37.3900	34.1300	35.0000	-4.658%	2,705,919	+95.543%
2025-04-04	34.7500	37.2650	33.6100	36.7100	+1.577%	2,892,208	+86.434%
2025-04-03	39.9150	40.1500	36.0500	36.1400	-15.184%	2,750,412	+89.375%
2025-04-02	40.9600	42.9400	40.9600	42.6100	+2.997%	792,105	+60.620%
2025-04-01	41.0300	41.6200	40.1550	41.3700	+1.050%	1,086,549	+65.434%
2025-03-31	40.8700	41.1800	40.2600	40.9400	-1.063%	1,623,737	+67.171%
2025-03-28	42.8100	42.9450	40.8900	41.3800	-4.279%	900,085	+65.394%
2025-03-27	42.9100	43.5900	42.5400	43.2300	+0.628%	736,119	+58.316%
2025-03-26	41.6500	43.0000	41.4700	42.9600	+3.220%	985,774	+59.311%
2025-03-25	43.2000	43.2000	41.3400	41.6200	-3.051%	727,900	+64.440%
2025-03-24	42.1700	43.5000	42.1400	42.9300	+2.239%	908,811	+59.422%
2025-03-21	41.6900	42.3600	41.0200	41.9900	-0.356%	2,526,067	+62.991%
2025-03-20	39.8900	42.7189	39.2900	42.1400	-0.987%	1,847,037	+62.411%
2025-03-19	42.7200	43.4850	42.1000	42.5600	-0.117%	1,088,236	+60.808%
2025-03-18	44.0600	44.0600	42.0000	42.6100	-3.181%	1,103,222	+60.620%
2025-03-17	41.8700	44.1490	41.8700	44.0100	+3.969%	1,443,942	+55.510%
2025-03-14	43.2800	43.2800	41.9300	42.3300	+0.237%	1,388,014	+61.682%
2025-03-13	43.7100	45.1460	41.1900	42.2300	-4.952%	2,072,839	+62.065%
2025-03-12	44.4600	44.7600	42.4400	44.4300	0.000%	2,092,172	+54.040%
2025-03-11	47.0800	47.3700	43.3700	44.4300	-6.365%	1,975,078	+54.040%
2025-03-10	47.3400	49.1300	47.2300	47.4500	-0.126%	2,185,799	+44.236%
2025-03-07	45.0900	48.2200	44.9750	47.5100	+5.648%	2,659,314	+44.054%
2025-03-06	41.0900	45.3200	40.7500	44.9700	+9.071%	2,275,019	+52.190%
2025-03-05	41.3200	41.6500	39.7900	41.2300	+0.807%	2,050,007	+65.996%
2025-03-04	42.0500	42.5500	40.9000	40.9000	-4.327%	1,886,292	+67.335%
2025-03-03	44.8100	45.2600	42.5950	42.7500	-4.831%	2,011,038	+60.094%
2025-02-28	44.9400	46.0400	44.5600	44.9200	+0.156%	1,378,326	+52.360%
2025-02-27	46.1300	46.5300	44.7000	44.8500	-3.403%	1,109,037	+52.598%
2025-02-26	47.5800	47.5800	45.8566	46.4300	-1.590%	1,187,043	+47.405%
2025-02-25	46.0600	47.5000	45.4000	47.1800	+2.565%	1,294,806	+45.061%
2025-02-24	46.2600	47.4500	45.4800	46.0000	-1.139%	1,564,185	+48.783%
2025-02-21	46.1100	46.7300	45.1350	46.5300	+1.461%	2,498,101	+47.088%
2025-02-20	46.4900	47.3000	45.2300	45.8600	-1.100%	1,171,411	+49.237%
2025-02-19	45.9200	47.2500	45.0700	46.3700	+0.259%	1,201,199	+47.595%
2025-02-18	45.2000	46.4000	45.0000	46.2500	+2.595%	1,326,647	+47.978%
2025-02-14	44.8200	46.2000	44.6300	45.0800	+1.532%	854,532	+51.819%
2025-02-13	44.6500	45.2200	44.2100	44.4000	+0.612%	998,179	+54.144%
2025-02-12	43.4300	44.2898	42.8500	44.1300	-0.586%	1,484,447	+55.087%
2025-02-11	44.2100	44.8200	44.0400	44.3900	-0.582%	1,033,330	+54.179%
2025-02-10	44.7600	45.0050	43.9600	44.6500	+0.608%	1,287,089	+53.281%
2025-02-07	45.3100	45.3715	43.6900	44.3800	-2.160%	1,483,032	+54.214%
2025-02-06	45.8800	46.5299	45.0600	45.3600	+0.177%	1,230,891	+50.882%
2025-02-05	45.1600	46.1600	44.5100	45.2800	-0.962%	1,864,916	+51.148%
2025-02-04	43.8800	45.9600	43.8800	45.7200	+4.622%	2,737,772	+49.694%
2025-02-03	45.9500	47.1200	43.2000	43.7000	-8.386%	6,339,607	+56.613%
2025-01-31	49.3100	51.0684	47.5300	47.7000	-2.732%	3,123,366	+43.480%
2025-01-30	49.6300	51.3500	48.7300	49.0400	+0.533%	2,670,514	+39.560%
2025-01-29	51.5100	51.6300	48.4400	48.7800	-4.986%	2,831,174	+40.303%
2025-01-28	54.3000	54.9100	51.1700	51.3400	-9.165%	3,998,525	+33.307%
2025-01-27	54.9100	56.5900	54.1200	56.5200	+4.997%	2,929,287	+21.090%
2025-01-24	54.1800	54.7900	53.4400	53.8300	-0.738%	1,475,053	+27.141%
2025-01-23	53.4300	54.5800	52.6200	54.2300	+0.874%	1,201,600	+26.203%
2025-01-22	54.7000	54.8000	53.7000	53.7600	-2.326%	1,535,035	+27.307%
2025-01-21	55.2500	55.8899	53.9100	55.0400	-0.811%	1,775,208	+24.346%
2025-01-17	57.8100	58.0500	54.8400	55.4900	-3.074%	1,588,665	+23.338%
2025-01-16	55.9600	57.5850	55.3300	57.2500	+1.760%	1,234,507	+19.546%
2025-01-15	57.3800	57.4450	55.9000	56.2600	+1.132%	935,656	+21.649%
2025-01-14	55.9900	56.3600	54.5440	55.6300	+0.126%	978,783	+23.027%
2025-01-13	54.0700	55.5600	53.3800	55.5600	+2.528%	1,374,311	+23.182%
2025-01-10	54.8600	54.9400	52.7700	54.1900	-2.219%	1,513,951	+26.296%
2025-01-08	57.0000	57.3600	55.1950	55.4200	-4.629%	1,210,517	+23.493%
2025-01-07	58.3800	58.6900	57.1300	58.1100	-0.428%	768,486	+17.777%

document.getElementById("sCK4XY").onerror = function(){this.style.display='none';}; .dark-mode .ZH4fh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZH4fh6{ color: #333333; background-color: white; border: 2px solid #333333; }PIIPolaris Inc.stock NYSE

PII
Polaris Inc.
stock NYSE