Mail

PII - Polaris Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	112.26	116.40	111.13	115.88	115.88	782,000
01 June 2023	107.50	110.71	106.76	110.60	110.60	625,800
31 May 2023	107.17	108.35	105.59	107.71	107.71	914,500
31 May 2023	0.65 Dividend
30 May 2023	108.90	109.64	107.95	108.97	108.32	607,200
26 May 2023	106.23	108.26	105.29	108.15	107.50	481,000
25 May 2023	104.38	106.34	104.29	106.20	105.57	360,100
24 May 2023	106.54	106.54	104.07	104.82	104.19	292,100
23 May 2023	105.14	107.44	105.10	106.51	105.87	433,300
22 May 2023	105.70	106.86	105.36	105.64	105.01	330,700
19 May 2023	108.56	108.60	105.28	105.78	105.15	416,400
18 May 2023	106.50	108.78	105.64	108.40	107.75	508,200
17 May 2023	102.98	106.85	102.88	106.65	106.01	599,600
16 May 2023	102.96	103.61	102.05	102.76	102.15	488,000
15 May 2023	104.00	104.58	103.07	104.10	103.48	329,800
12 May 2023	103.60	104.79	103.04	104.11	103.49	550,500
11 May 2023	102.68	103.82	101.32	103.46	102.84	488,200
10 May 2023	105.65	106.35	100.92	102.89	102.28	475,000
09 May 2023	104.66	105.25	104.19	104.29	103.67	379,000
08 May 2023	105.82	106.25	104.80	105.67	105.04	390,300
05 May 2023	106.09	106.85	103.22	105.24	104.61	541,000
04 May 2023	105.45	106.09	103.46	104.09	103.47	376,900
03 May 2023	108.68	110.51	106.49	106.79	106.15	526,200
02 May 2023	108.89	109.25	104.97	108.30	107.65	635,500
01 May 2023	108.90	111.14	108.28	109.77	109.12	530,900
28 Apr 2023	108.66	109.68	108.09	108.65	108.00	998,200
27 Apr 2023	106.90	108.76	105.73	108.71	108.06	709,200
26 Apr 2023	107.69	109.00	105.67	105.97	105.34	662,400
25 Apr 2023	112.30	112.30	105.24	106.98	106.34	1,249,300
24 Apr 2023	109.25	111.13	108.92	109.41	108.76	809,300
21 Apr 2023	109.41	109.95	107.87	109.16	108.51	463,700
20 Apr 2023	107.97	109.56	107.42	109.03	108.38	467,200
19 Apr 2023	109.15	109.28	108.00	108.90	108.25	248,300
18 Apr 2023	108.55	109.24	107.61	109.07	108.42	358,900
17 Apr 2023	108.27	108.81	106.50	108.21	107.56	399,200
14 Apr 2023	107.55	109.28	106.63	107.94	107.30	639,700
13 Apr 2023	107.42	107.46	105.87	106.99	106.35	531,300
12 Apr 2023	111.02	111.10	106.21	106.81	106.17	496,100
11 Apr 2023	107.80	110.87	107.52	110.07	109.41	743,700
10 Apr 2023	102.86	107.17	102.86	107.05	106.41	724,400
06 Apr 2023	103.18	104.49	102.44	102.88	102.27	570,800
05 Apr 2023	106.52	106.84	102.08	103.46	102.84	874,200
04 Apr 2023	112.13	112.33	106.09	107.99	107.35	799,100
03 Apr 2023	110.35	111.41	109.32	111.20	110.54	523,500
31 Mar 2023	109.13	111.07	108.69	110.63	109.97	417,700
30 Mar 2023	108.99	109.82	107.50	108.32	107.67	294,200
29 Mar 2023	108.70	108.70	107.11	108.03	107.39	381,400
28 Mar 2023	108.13	109.36	106.43	107.05	106.41	382,900
27 Mar 2023	108.55	108.81	105.89	107.65	107.01	505,800
24 Mar 2023	105.42	107.44	104.02	107.13	106.49	698,200
23 Mar 2023	107.41	108.97	105.62	106.17	105.54	415,500
22 Mar 2023	111.05	111.34	106.89	106.92	106.28	426,000
21 Mar 2023	109.68	110.69	108.33	110.58	109.92	602,600
20 Mar 2023	106.90	109.03	106.12	107.51	106.87	455,300
17 Mar 2023	108.76	108.76	105.28	106.03	105.40	1,399,700
16 Mar 2023	107.00	109.46	106.41	109.17	108.52	590,800
15 Mar 2023	108.11	108.94	105.75	107.42	106.78	715,000
14 Mar 2023	113.16	114.11	109.95	111.04	110.38	653,200
13 Mar 2023	109.39	112.21	107.85	110.95	110.29	593,200
10 Mar 2023	113.50	114.36	110.06	111.52	110.85	567,900
09 Mar 2023	118.78	119.09	113.81	113.83	113.15	594,900
08 Mar 2023	117.59	119.60	117.19	118.69	117.98	929,700
07 Mar 2023	114.50	117.18	114.30	117.12	116.42	821,600
06 Mar 2023	115.89	116.67	114.40	115.11	114.42	505,800
03 Mar 2023	116.21	116.63	114.50	115.74	115.05	277,000
02 Mar 2023	112.52	115.83	112.50	115.44	114.75	375,500
01 Mar 2023	113.71	115.28	113.67	113.77	113.09	374,000
28 Feb 2023	113.83	114.76	112.90	113.75	113.07	546,500
28 Feb 2023	0.65 Dividend
27 Feb 2023	115.00	116.52	114.69	114.79	113.46	366,900
24 Feb 2023	114.35	114.51	112.71	114.01	112.69	392,800
23 Feb 2023	116.15	116.98	114.46	115.68	114.34	331,500
22 Feb 2023	115.68	117.35	115.36	115.77	114.43	431,300
21 Feb 2023	117.59	118.88	116.18	116.46	115.11	476,400
17 Feb 2023	119.88	121.38	118.75	119.30	117.92	410,900
16 Feb 2023	118.77	121.57	118.25	119.80	118.41	523,100
15 Feb 2023	116.48	120.04	116.48	119.93	118.54	517,700
14 Feb 2023	116.10	117.91	115.56	117.55	116.19	279,100
13 Feb 2023	115.03	117.53	114.52	117.09	115.73	387,000
10 Feb 2023	114.76	116.54	114.11	115.20	113.86	418,900
09 Feb 2023	118.27	119.20	114.01	115.00	113.67	564,400
08 Feb 2023	115.69	117.83	115.11	116.98	115.62	563,200
07 Feb 2023	116.19	117.08	114.89	116.58	115.23	418,500
06 Feb 2023	117.21	118.41	115.47	116.63	115.28	517,400
03 Feb 2023	117.29	120.70	115.38	118.14	116.77	812,200
02 Feb 2023	119.41	120.73	116.31	118.73	117.35	1,023,600
01 Feb 2023	115.00	117.98	113.59	117.78	116.41	1,283,900
31 Jan 2023	111.00	114.92	108.22	114.84	113.51	2,186,900
30 Jan 2023	105.97	108.53	105.67	106.62	105.38	1,061,500
27 Jan 2023	103.61	107.24	102.65	107.18	105.94	734,400
26 Jan 2023	106.93	107.71	104.11	106.46	105.23	476,700
25 Jan 2023	104.86	106.72	104.82	106.30	105.07	306,600
24 Jan 2023	106.25	107.45	104.87	105.90	104.67	304,100
23 Jan 2023	104.03	106.44	103.86	105.85	104.62	417,300
20 Jan 2023	102.00	104.62	100.12	103.89	102.69	391,300
19 Jan 2023	102.12	102.91	101.05	102.07	100.89	409,800
18 Jan 2023	108.77	108.77	102.88	103.15	101.95	624,900
17 Jan 2023	105.26	107.66	104.77	106.94	105.70	418,700
13 Jan 2023	105.15	107.32	103.45	106.47	105.24	511,600
12 Jan 2023	106.95	107.51	105.40	107.29	106.05	286,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...