Australia markets open in 3 hours 35 minutes

Polaris Inc. (PII)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.14+0.61 (+0.75%)
At close: 04:00PM EDT
82.14 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202481.7882.8179.6482.1482.141,173,063
19 July 202484.5284.9981.1481.5381.531,310,800
18 July 202485.1988.0084.2084.7484.74761,700
17 July 202484.1286.0184.1285.4185.41833,600
16 July 202481.9485.4181.2985.1985.19941,800
15 July 202481.8882.7881.0481.8381.83705,200
12 July 202480.3182.4780.2281.5381.531,163,400
11 July 202476.2679.3875.2279.2879.281,491,900
10 July 202474.0474.8173.2774.2574.251,610,900
09 July 202474.5574.7573.2973.6573.65751,400
08 July 202474.8276.0074.3474.9374.93608,500
05 July 202475.3475.7473.3474.2474.241,125,400
03 July 202475.5976.5075.0375.6775.67479,400
02 July 202474.8876.1074.2575.9475.94921,300
01 July 202478.3978.7875.2875.3175.31837,100
28 June 202477.9779.2577.2078.3178.31878,300
27 June 202477.9078.2577.0077.5977.59452,500
26 June 202477.1078.3076.7978.1078.10584,300
25 June 202480.5080.8277.0277.2877.28784,000
24 June 202479.0881.0379.0580.5780.57755,600
21 June 202477.1979.1477.1178.7478.742,438,100
20 June 202477.2877.9276.8577.3877.38805,200
18 June 202478.4478.7176.9077.8877.88739,800
17 June 202476.9579.4476.3278.5878.58782,100
14 June 202477.6077.9276.5277.0577.05689,000
13 June 202479.6679.7777.0178.4478.44920,700
12 June 202480.8582.1879.7579.9079.901,357,300
11 June 202476.4178.1275.5478.1078.101,091,200
10 June 202477.0377.0676.2176.7176.71674,900
07 June 202477.7678.1477.1877.7977.79585,700
06 June 202479.3279.6078.0978.8478.84672,000
05 June 202479.5679.7277.4579.6679.66833,600
04 June 202481.1582.0879.3979.5679.56698,600
03 June 202483.8283.9681.4282.1282.12442,800
03 June 20240.66 Dividend
31 May 202481.3484.3581.3483.6082.94807,800
30 May 202480.5082.0580.5081.8881.23433,500
29 May 202481.0781.9379.6179.8679.23540,600
28 May 202482.3883.2681.4381.9781.32770,400
24 May 202482.9483.9882.1082.3881.73545,600
23 May 202482.0982.3880.6382.2381.58719,700
22 May 202482.0182.6581.4081.8181.16502,300
21 May 202483.3783.4081.9382.2381.58619,300
20 May 202484.6084.7183.3583.7183.05542,000
17 May 202483.8284.8283.2684.3583.68519,800
16 May 202486.2786.4583.0383.8283.16782,200
15 May 202488.8488.8486.0786.2785.59589,000
14 May 202488.8689.7587.7388.0887.38435,500
13 May 202488.3790.6287.2487.4886.79650,700
10 May 202487.0787.6386.1087.6086.91422,500
09 May 202484.3486.7784.3486.6585.97449,600
08 May 202483.3685.1683.2484.5283.85544,300
07 May 202485.2086.1184.0884.1183.45529,700
06 May 202485.0185.3484.3684.8484.17414,200
03 May 202485.3386.0183.8783.9283.26604,100
02 May 202484.4584.4582.8683.7983.13499,800
01 May 202485.0085.2783.0783.4682.80606,800
30 Apr 202485.9187.0685.0985.1684.49913,900
29 Apr 202484.4287.3384.1586.8086.11953,300
26 Apr 202483.4285.1983.3883.8183.15646,800
25 Apr 202484.5084.5382.2283.2882.622,505,900
24 Apr 202486.2687.1984.4385.2184.541,176,800
23 Apr 202487.6689.2884.1386.5085.821,764,500
22 Apr 202488.3089.6887.0788.2087.501,291,600
19 Apr 202486.1688.2386.1687.3986.70655,800
18 Apr 202487.1088.4785.9186.5385.85581,700
17 Apr 202488.3089.4186.6786.7686.08585,800
16 Apr 202488.2289.0587.1788.1487.44670,300
15 Apr 202490.6891.3289.2289.6088.89447,800
12 Apr 202491.6492.3590.1990.5589.84585,300
11 Apr 202492.6393.1291.4892.6391.90630,800
10 Apr 202495.1095.4291.8892.2991.56988,000
09 Apr 202498.0098.9997.4597.6496.87373,300
08 Apr 202499.51100.0096.8897.5396.76476,100
05 Apr 202495.9997.4995.6097.2796.50448,100
04 Apr 202498.8399.5696.0596.3495.58364,400
03 Apr 202495.5697.5695.4297.5096.73368,700
02 Apr 202497.8098.1296.6097.1096.33446,700
01 Apr 2024100.12100.9198.7398.9798.19512,700
28 Mar 202498.19100.7798.19100.1299.33593,000
27 Mar 202496.1599.2495.7299.0898.30563,700
26 Mar 202496.0296.8495.3095.3994.64547,200
25 Mar 202495.9996.7094.2594.6393.88910,200
22 Mar 202494.7996.0794.2095.6594.89810,800
21 Mar 202492.9994.8092.7394.7293.97496,600
20 Mar 202491.1092.7690.6192.6891.95408,100
19 Mar 202489.6391.2489.6390.7690.04376,200
18 Mar 202491.1891.5189.6890.1189.40773,900
15 Mar 202490.1192.7690.1191.8691.133,058,900
14 Mar 202492.3392.8790.0090.6489.92617,400
13 Mar 202491.2092.8390.9292.3091.57450,500
12 Mar 202491.6492.1490.7291.3590.63479,900
11 Mar 202492.5593.9991.6691.8591.12494,900
08 Mar 202493.7795.1292.6092.6791.94398,100
07 Mar 202491.9094.0091.7392.8092.07493,400
06 Mar 202492.1292.5090.7591.1890.46649,800
05 Mar 202491.4793.8091.3992.0391.30654,800
04 Mar 202493.3793.5191.3492.2691.53419,500
01 Mar 202493.2593.9190.8493.4692.72420,400
29 Feb 202493.5193.6792.1392.7191.98555,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...