Polaris Inc. (PII)
41.37
-1.86 (-4.30%)
At close: Mar 28, 2025, 3:59 PM
41.00
-0.89%
Pre-market: Mar 31, 2025, 07:16 AM EDT
Polaris Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.81 | 42.95 | 40.89 | 41.38 | -1.85 | -4.28% | 899,918 |
| Mar 27, 2025 | 42.91 | 43.59 | 42.54 | 43.23 | 0.27 | 0.63% | 736,119 |
| Mar 26, 2025 | 41.65 | 43.00 | 41.47 | 42.96 | 1.34 | 3.22% | 1,199,805 |
| Mar 25, 2025 | 43.20 | 43.20 | 41.34 | 41.62 | -1.31 | -3.05% | 754,013 |
| Mar 24, 2025 | 42.17 | 43.50 | 42.14 | 42.93 | 0.94 | 2.24% | 921,300 |
| Mar 21, 2025 | 41.69 | 42.36 | 41.02 | 41.99 | -0.15 | -0.36% | 2,629,600 |
| Mar 20, 2025 | 39.89 | 42.72 | 39.29 | 42.14 | -0.42 | -0.99% | 1,868,800 |
| Mar 19, 2025 | 42.72 | 43.49 | 42.10 | 42.56 | -0.05 | -0.12% | 1,126,303 |
| Mar 18, 2025 | 44.06 | 44.06 | 42.00 | 42.61 | -1.40 | -3.18% | 1,145,674 |
| Mar 17, 2025 | 41.87 | 44.15 | 41.87 | 44.01 | 1.68 | 3.97% | 1,475,100 |
| Mar 14, 2025 | 43.28 | 43.28 | 41.93 | 42.33 | 0.10 | 0.24% | 1,402,146 |
| Mar 13, 2025 | 43.71 | 45.15 | 41.19 | 42.23 | -2.20 | -4.95% | 2,087,683 |
| Mar 12, 2025 | 44.46 | 44.76 | 42.44 | 44.43 | 0.00 | 0.00% | 2,106,823 |
| Mar 11, 2025 | 47.08 | 47.37 | 43.37 | 44.43 | -3.02 | -6.36% | 2,017,636 |
| Mar 10, 2025 | 47.34 | 49.13 | 47.23 | 47.45 | -0.06 | -0.13% | 2,239,977 |
| Mar 7, 2025 | 45.09 | 48.22 | 44.98 | 47.51 | 2.54 | 5.65% | 2,673,000 |
| Mar 6, 2025 | 41.09 | 45.32 | 40.75 | 44.97 | 3.74 | 9.07% | 2,294,611 |
| Mar 5, 2025 | 41.32 | 41.65 | 39.79 | 41.23 | 0.33 | 0.81% | 2,076,500 |
| Mar 4, 2025 | 42.05 | 42.55 | 40.90 | 40.90 | -1.85 | -4.33% | 1,925,607 |
| Mar 3, 2025 | 44.81 | 45.26 | 42.60 | 42.75 | -2.17 | -4.83% | 2,018,862 |
| Feb 28, 2025 | 44.94 | 46.04 | 44.56 | 44.92 | 0.07 | 0.16% | 1,519,900 |
| Feb 27, 2025 | 46.13 | 46.53 | 44.70 | 44.85 | -1.58 | -3.40% | 1,126,600 |
| Feb 26, 2025 | 47.58 | 47.58 | 45.86 | 46.43 | -0.75 | -1.59% | 1,420,138 |
| Feb 25, 2025 | 46.06 | 47.50 | 45.40 | 47.18 | 1.18 | 2.57% | 1,309,347 |
| Feb 24, 2025 | 46.26 | 47.45 | 45.48 | 46.00 | -0.53 | -1.14% | 1,618,208 |
| Feb 21, 2025 | 46.11 | 46.73 | 45.14 | 46.53 | 0.67 | 1.46% | 2,525,600 |
| Feb 20, 2025 | 46.49 | 47.30 | 45.23 | 45.86 | -0.51 | -1.10% | 1,205,918 |
| Feb 19, 2025 | 45.92 | 47.25 | 45.07 | 46.37 | 0.12 | 0.26% | 1,225,050 |
| Feb 18, 2025 | 45.20 | 46.40 | 45.00 | 46.25 | 1.17 | 2.60% | 1,346,062 |
| Feb 14, 2025 | 44.82 | 46.20 | 44.63 | 45.08 | 0.68 | 1.53% | 870,000 |
| Feb 13, 2025 | 44.65 | 45.22 | 44.21 | 44.40 | 0.27 | 0.61% | 1,003,153 |
| Feb 12, 2025 | 43.43 | 44.29 | 42.85 | 44.13 | -0.26 | -0.59% | 1,499,559 |
| Feb 11, 2025 | 44.21 | 44.82 | 44.04 | 44.39 | -0.26 | -0.58% | 1,040,589 |
| Feb 10, 2025 | 44.76 | 45.01 | 43.96 | 44.65 | 0.27 | 0.61% | 1,304,085 |
| Feb 7, 2025 | 45.31 | 45.37 | 43.69 | 44.38 | -0.98 | -2.16% | 1,497,867 |
| Feb 6, 2025 | 45.88 | 46.53 | 45.06 | 45.36 | 0.08 | 0.18% | 1,249,533 |
| Feb 5, 2025 | 45.16 | 46.16 | 44.51 | 45.28 | -0.44 | -0.96% | 1,875,623 |
| Feb 4, 2025 | 43.88 | 45.96 | 43.88 | 45.72 | 2.02 | 4.62% | 2,776,699 |
| Feb 3, 2025 | 45.95 | 47.12 | 43.20 | 43.70 | -4.00 | -8.39% | 6,340,400 |
| Jan 31, 2025 | 49.31 | 51.07 | 47.53 | 47.70 | -1.34 | -2.73% | 3,177,026 |
| Jan 30, 2025 | 49.63 | 51.35 | 48.73 | 49.04 | 0.26 | 0.53% | 2,706,600 |
| Jan 29, 2025 | 51.51 | 51.63 | 48.44 | 48.78 | -2.56 | -4.99% | 2,849,481 |
| Jan 28, 2025 | 54.30 | 54.91 | 51.17 | 51.34 | -5.17 | -9.15% | 3,999,700 |
| Jan 27, 2025 | 54.91 | 56.59 | 54.12 | 56.51 | 2.68 | 4.98% | 2,956,534 |
| Jan 24, 2025 | 54.18 | 54.79 | 53.44 | 53.83 | -0.40 | -0.74% | 1,490,336 |
| Jan 23, 2025 | 53.43 | 54.58 | 52.62 | 54.23 | 0.47 | 0.87% | 1,225,557 |
| Jan 22, 2025 | 54.70 | 54.80 | 53.70 | 53.76 | -1.28 | -2.33% | 1,601,041 |
| Jan 21, 2025 | 55.25 | 55.89 | 53.91 | 55.04 | -0.45 | -0.81% | 1,842,853 |
| Jan 17, 2025 | 57.81 | 58.05 | 54.84 | 55.49 | -1.76 | -3.07% | 1,661,131 |
| Jan 16, 2025 | 55.96 | 57.59 | 55.33 | 57.25 | 0.99 | 1.76% | 1,270,500 |