Australia markets closed

Polaris Inc. (PII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.71-0.57 (-0.56%)
At close: 04:00PM EDT
101.71 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2023102.60103.24100.72101.71101.71586,100
26 Sept 2023103.81104.21102.23102.28102.28395,700
25 Sept 2023104.01105.50103.76104.87104.87399,500
22 Sept 2023105.00105.50104.08104.37104.37383,500
21 Sept 2023105.50105.97104.05104.45104.45528,200
20 Sept 2023106.76107.96106.15106.20106.20326,100
19 Sept 2023106.68107.46106.18106.44106.44400,500
18 Sept 2023106.95108.02106.36106.86106.86812,800
15 Sept 2023106.26107.12105.46106.84106.844,439,600
14 Sept 2023106.52107.14105.19106.62106.62674,600
13 Sept 2023106.82106.82104.85105.61105.61687,800
12 Sept 2023106.48107.87106.01107.10107.10573,300
11 Sept 2023108.55109.35105.85106.58106.58831,800
08 Sept 2023107.90108.70107.22108.45108.45278,100
07 Sept 2023107.15108.58106.69107.74107.74636,300
06 Sept 2023110.10111.03107.86108.25108.25662,500
05 Sept 2023112.81113.28109.85110.07110.07733,300
01 Sept 2023113.00114.24112.77114.01114.01316,000
31 Aug 2023112.50113.57111.62112.09112.09450,200
31 Aug 20230.65 Dividend
30 Aug 2023113.43114.09112.42112.56111.91463,100
29 Aug 2023112.73114.50112.18114.23113.57422,400
28 Aug 2023111.31112.89111.00112.62111.97463,600
25 Aug 2023111.64112.27110.21110.68110.04354,400
24 Aug 2023110.88112.23110.00111.00110.36466,400
23 Aug 2023110.37111.95109.95111.09110.45510,200
22 Aug 2023112.23113.10109.90110.81110.17647,500
21 Aug 2023114.65115.41112.31112.57111.92678,500
18 Aug 2023113.80114.85113.03114.59113.93746,900
17 Aug 2023117.09117.71114.22114.35113.69570,900
16 Aug 2023120.71121.33116.42116.73116.06664,500
15 Aug 2023122.93123.74121.25121.33120.63404,200
14 Aug 2023123.73123.74121.74123.70122.99442,500
11 Aug 2023123.89125.37123.75124.32123.60394,000
10 Aug 2023126.36127.29124.27124.38123.66399,200
09 Aug 2023125.86127.24125.12125.80125.07504,800
08 Aug 2023127.35127.50125.29126.03125.30668,900
07 Aug 2023130.67130.78128.67128.82128.08594,500
04 Aug 2023132.27132.45129.97130.30129.55535,300
03 Aug 2023133.00133.77132.21132.28131.52419,800
02 Aug 2023131.25133.73130.88133.50132.73436,900
01 Aug 2023134.69135.02132.60132.88132.11608,400
31 July 2023134.97136.15134.13135.84135.061,869,800
28 July 2023135.59136.68134.10134.81134.03584,500
27 July 2023137.91138.49133.85134.33133.55743,300
26 July 2023134.04137.60132.85137.17136.38873,500
25 July 2023133.79134.18127.04132.81132.041,086,500
24 July 2023134.51136.55134.24134.53133.75734,200
21 July 2023135.26135.69133.40134.38133.60581,600
20 July 2023135.07135.29133.41134.30133.52486,200
19 July 2023131.84135.83130.79135.35134.57926,600
18 July 2023128.88132.72128.79132.10131.34844,500
17 July 2023126.87129.75126.21129.43128.68372,100
14 July 2023129.49129.49126.44127.86127.12409,300
13 July 2023129.71129.81128.07129.71128.96347,700
12 July 2023130.00131.09127.00129.61128.86858,400
11 July 2023123.44129.09123.26128.79128.05994,500
10 July 2023121.54124.21121.54123.06122.35554,300
07 July 2023121.25123.31120.50121.97121.27618,100
06 July 2023119.81121.38119.47121.25120.55410,300
05 July 2023121.56122.16120.59121.35120.65392,100
03 July 2023120.67122.76120.54122.23121.52214,300
30 June 2023120.42121.73119.43120.93120.23359,200
29 June 2023118.75119.71118.18119.60118.91364,100
28 June 2023117.92118.77117.09118.26117.58276,600
27 June 2023117.06118.42116.25118.30117.62365,800
26 June 2023115.85119.17115.67117.22116.54828,600
23 June 2023114.61116.13114.27115.36114.691,255,400
22 June 2023119.13119.13115.44116.24115.57575,900
21 June 2023118.17120.00117.77119.17118.48336,200
20 June 2023121.00121.57119.26119.33118.64447,900
16 June 2023122.49122.49120.31121.28120.581,056,600
15 June 2023119.78122.45119.24121.69120.99483,900
14 June 2023120.30121.88119.44120.87120.17541,600
13 June 2023117.74120.95117.67120.67119.97588,200
12 June 2023117.41118.62115.76117.17116.49487,900
09 June 2023117.70118.70116.65116.83116.16389,800
08 June 2023118.01118.35116.91117.79117.11331,900
07 June 2023117.00118.48116.05118.01117.33511,600
06 June 2023113.10116.46112.77116.25115.58704,000
05 June 2023114.83115.51111.87112.08111.43781,100
02 June 2023112.26116.40111.13115.88115.21782,000
01 June 2023107.50110.71106.76110.60109.96625,800
31 May 2023107.17108.35105.59107.71107.09914,500
31 May 20230.65 Dividend
30 May 2023108.90109.64107.95108.97107.69607,200
26 May 2023106.23108.26105.29108.15106.88481,000
25 May 2023104.38106.34104.29106.20104.96360,100
24 May 2023106.54106.54104.07104.82103.59292,100
23 May 2023105.14107.44105.10106.51105.26433,300
22 May 2023105.70106.86105.36105.64104.40330,700
19 May 2023108.56108.60105.28105.78104.54416,400
18 May 2023106.50108.78105.64108.40107.13508,200
17 May 2023102.98106.85102.88106.65105.40599,600
16 May 2023102.96103.61102.05102.76101.56488,000
15 May 2023104.00104.58103.07104.10102.88329,800
12 May 2023103.60104.79103.04104.11102.89550,500
11 May 2023102.68103.82101.32103.46102.25488,200
10 May 2023105.65106.35100.92102.89101.69475,000
09 May 2023104.66105.25104.19104.29103.07379,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...