Polaris Inc. (PII)
NYSE: PII
· Real-Time Price · USD
58.82
-0.69 (-1.16%)
At close: Aug 14, 2025, 3:59 PM
58.88
0.10%
Pre-market: Aug 15, 2025, 06:43 AM EDT
PII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.22 | 58.92 | 57.17 | 58.82 | 58.82 | -1.16% | 3,186,365 |
| Aug 13, 2025 | 55.78 | 60.32 | 55.78 | 59.51 | 59.51 | 7.63% | 2,175,326 |
| Aug 12, 2025 | 52.80 | 55.56 | 52.51 | 55.29 | 55.29 | 5.86% | 1,030,135 |
| Aug 11, 2025 | 51.69 | 52.76 | 51.05 | 52.23 | 52.23 | 1.54% | 962,171 |
| Aug 8, 2025 | 52.36 | 52.67 | 51.00 | 51.44 | 51.44 | -1.21% | 655,183 |
| Aug 7, 2025 | 53.45 | 53.69 | 51.05 | 52.07 | 52.07 | -1.16% | 779,983 |
| Aug 6, 2025 | 53.05 | 53.13 | 51.86 | 52.68 | 52.68 | -0.45% | 1,051,100 |
| Aug 5, 2025 | 51.49 | 53.13 | 51.04 | 52.92 | 52.92 | 4.94% | 1,315,500 |
| Aug 4, 2025 | 50.31 | 50.63 | 49.48 | 50.43 | 50.43 | 1.63% | 1,324,731 |
| Aug 1, 2025 | 52.59 | 52.60 | 49.09 | 49.62 | 49.62 | -6.22% | 2,201,401 |
| Jul 31, 2025 | 52.79 | 54.24 | 52.27 | 52.91 | 52.91 | -0.21% | 2,055,800 |
| Jul 30, 2025 | 58.85 | 59.26 | 52.72 | 53.02 | 53.02 | -8.29% | 2,510,626 |
| Jul 29, 2025 | 56.15 | 61.28 | 53.78 | 57.81 | 57.81 | 16.84% | 6,167,812 |
| Jul 28, 2025 | 50.23 | 50.63 | 48.62 | 49.48 | 49.48 | -1.51% | 1,762,157 |
| Jul 25, 2025 | 50.38 | 50.38 | 49.14 | 50.24 | 50.24 | 1.27% | 1,097,200 |
| Jul 24, 2025 | 53.00 | 53.11 | 49.04 | 49.61 | 49.61 | -7.24% | 1,377,597 |
| Jul 23, 2025 | 53.26 | 53.83 | 52.30 | 53.48 | 53.48 | 2.81% | 2,564,242 |
| Jul 22, 2025 | 47.55 | 52.78 | 47.31 | 52.02 | 52.02 | 10.52% | 2,451,435 |
| Jul 21, 2025 | 47.59 | 48.45 | 47.07 | 47.07 | 47.07 | 0.45% | 801,200 |
| Jul 18, 2025 | 47.48 | 47.71 | 46.55 | 46.86 | 46.86 | -0.28% | 866,700 |