Polaris Inc. (PII)
NYSE: PII
· Real-Time Price · USD
59.16
1.21 (2.09%)
At close: Sep 05, 2025, 3:59 PM
59.16
-0.01%
After-hours: Sep 05, 2025, 05:55 PM EDT
PII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 57.26 | 58.07 | 56.66 | 57.95 | 57.95 | 1.28% | 775,321 |
| Sep 3, 2025 | 56.31 | 58.02 | 55.93 | 57.22 | 57.22 | 0.79% | 1,843,400 |
| Sep 2, 2025 | 54.81 | 56.85 | 54.51 | 56.77 | 56.77 | 0.34% | 1,349,486 |
| Aug 29, 2025 | 56.39 | 57.58 | 55.82 | 56.58 | 55.91 | 0.39% | 999,410 |
| Aug 28, 2025 | 58.00 | 58.28 | 55.41 | 56.36 | 55.69 | -2.05% | 685,119 |
| Aug 27, 2025 | 55.99 | 57.61 | 55.99 | 57.54 | 56.86 | 2.49% | 957,750 |
| Aug 26, 2025 | 57.14 | 57.80 | 56.06 | 56.14 | 55.48 | -2.13% | 1,096,326 |
| Aug 25, 2025 | 57.20 | 57.50 | 56.43 | 57.36 | 56.68 | 0.37% | 844,200 |
| Aug 22, 2025 | 53.69 | 58.75 | 53.69 | 57.15 | 56.47 | 7.24% | 1,875,992 |
| Aug 21, 2025 | 54.19 | 54.60 | 53.18 | 53.29 | 52.66 | -3.21% | 1,986,500 |
| Aug 20, 2025 | 56.54 | 56.70 | 54.53 | 55.06 | 54.41 | -2.74% | 2,566,013 |
| Aug 19, 2025 | 56.97 | 58.02 | 56.49 | 56.61 | 55.94 | 0.30% | 685,388 |
| Aug 18, 2025 | 57.45 | 57.48 | 55.63 | 56.44 | 55.77 | -1.38% | 1,143,595 |
| Aug 15, 2025 | 59.25 | 59.28 | 57.08 | 57.23 | 56.55 | -2.70% | 1,086,953 |
| Aug 14, 2025 | 58.22 | 58.92 | 57.17 | 58.82 | 58.12 | -1.16% | 3,236,920 |
| Aug 13, 2025 | 55.78 | 60.32 | 55.78 | 59.51 | 58.81 | 7.63% | 2,175,326 |
| Aug 12, 2025 | 52.80 | 55.56 | 52.51 | 55.29 | 54.64 | 5.86% | 1,030,135 |
| Aug 11, 2025 | 51.69 | 52.76 | 51.05 | 52.23 | 51.61 | 1.54% | 962,171 |
| Aug 8, 2025 | 52.36 | 52.67 | 51.00 | 51.44 | 50.83 | -1.21% | 655,183 |
| Aug 7, 2025 | 53.45 | 53.69 | 51.05 | 52.07 | 51.45 | -1.16% | 779,983 |