PII - Polaris Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023112.26116.40111.13115.88115.88782,000
01 June 2023107.50110.71106.76110.60110.60625,800
31 May 2023107.17108.35105.59107.71107.71914,500
31 May 20230.65 Dividend
30 May 2023108.90109.64107.95108.97108.32607,200
26 May 2023106.23108.26105.29108.15107.50481,000
25 May 2023104.38106.34104.29106.20105.57360,100
24 May 2023106.54106.54104.07104.82104.19292,100
23 May 2023105.14107.44105.10106.51105.87433,300
22 May 2023105.70106.86105.36105.64105.01330,700
19 May 2023108.56108.60105.28105.78105.15416,400
18 May 2023106.50108.78105.64108.40107.75508,200
17 May 2023102.98106.85102.88106.65106.01599,600
16 May 2023102.96103.61102.05102.76102.15488,000
15 May 2023104.00104.58103.07104.10103.48329,800
12 May 2023103.60104.79103.04104.11103.49550,500
11 May 2023102.68103.82101.32103.46102.84488,200
10 May 2023105.65106.35100.92102.89102.28475,000
09 May 2023104.66105.25104.19104.29103.67379,000
08 May 2023105.82106.25104.80105.67105.04390,300
05 May 2023106.09106.85103.22105.24104.61541,000
04 May 2023105.45106.09103.46104.09103.47376,900
03 May 2023108.68110.51106.49106.79106.15526,200
02 May 2023108.89109.25104.97108.30107.65635,500
01 May 2023108.90111.14108.28109.77109.12530,900
28 Apr 2023108.66109.68108.09108.65108.00998,200
27 Apr 2023106.90108.76105.73108.71108.06709,200
26 Apr 2023107.69109.00105.67105.97105.34662,400
25 Apr 2023112.30112.30105.24106.98106.341,249,300
24 Apr 2023109.25111.13108.92109.41108.76809,300
21 Apr 2023109.41109.95107.87109.16108.51463,700
20 Apr 2023107.97109.56107.42109.03108.38467,200
19 Apr 2023109.15109.28108.00108.90108.25248,300
18 Apr 2023108.55109.24107.61109.07108.42358,900
17 Apr 2023108.27108.81106.50108.21107.56399,200
14 Apr 2023107.55109.28106.63107.94107.30639,700
13 Apr 2023107.42107.46105.87106.99106.35531,300
12 Apr 2023111.02111.10106.21106.81106.17496,100
11 Apr 2023107.80110.87107.52110.07109.41743,700
10 Apr 2023102.86107.17102.86107.05106.41724,400
06 Apr 2023103.18104.49102.44102.88102.27570,800
05 Apr 2023106.52106.84102.08103.46102.84874,200
04 Apr 2023112.13112.33106.09107.99107.35799,100
03 Apr 2023110.35111.41109.32111.20110.54523,500
31 Mar 2023109.13111.07108.69110.63109.97417,700
30 Mar 2023108.99109.82107.50108.32107.67294,200
29 Mar 2023108.70108.70107.11108.03107.39381,400
28 Mar 2023108.13109.36106.43107.05106.41382,900
27 Mar 2023108.55108.81105.89107.65107.01505,800
24 Mar 2023105.42107.44104.02107.13106.49698,200
23 Mar 2023107.41108.97105.62106.17105.54415,500
22 Mar 2023111.05111.34106.89106.92106.28426,000
21 Mar 2023109.68110.69108.33110.58109.92602,600
20 Mar 2023106.90109.03106.12107.51106.87455,300
17 Mar 2023108.76108.76105.28106.03105.401,399,700
16 Mar 2023107.00109.46106.41109.17108.52590,800
15 Mar 2023108.11108.94105.75107.42106.78715,000
14 Mar 2023113.16114.11109.95111.04110.38653,200
13 Mar 2023109.39112.21107.85110.95110.29593,200
10 Mar 2023113.50114.36110.06111.52110.85567,900
09 Mar 2023118.78119.09113.81113.83113.15594,900
08 Mar 2023117.59119.60117.19118.69117.98929,700
07 Mar 2023114.50117.18114.30117.12116.42821,600
06 Mar 2023115.89116.67114.40115.11114.42505,800
03 Mar 2023116.21116.63114.50115.74115.05277,000
02 Mar 2023112.52115.83112.50115.44114.75375,500
01 Mar 2023113.71115.28113.67113.77113.09374,000
28 Feb 2023113.83114.76112.90113.75113.07546,500
28 Feb 20230.65 Dividend
27 Feb 2023115.00116.52114.69114.79113.46366,900
24 Feb 2023114.35114.51112.71114.01112.69392,800
23 Feb 2023116.15116.98114.46115.68114.34331,500
22 Feb 2023115.68117.35115.36115.77114.43431,300
21 Feb 2023117.59118.88116.18116.46115.11476,400
17 Feb 2023119.88121.38118.75119.30117.92410,900
16 Feb 2023118.77121.57118.25119.80118.41523,100
15 Feb 2023116.48120.04116.48119.93118.54517,700
14 Feb 2023116.10117.91115.56117.55116.19279,100
13 Feb 2023115.03117.53114.52117.09115.73387,000
10 Feb 2023114.76116.54114.11115.20113.86418,900
09 Feb 2023118.27119.20114.01115.00113.67564,400
08 Feb 2023115.69117.83115.11116.98115.62563,200
07 Feb 2023116.19117.08114.89116.58115.23418,500
06 Feb 2023117.21118.41115.47116.63115.28517,400
03 Feb 2023117.29120.70115.38118.14116.77812,200
02 Feb 2023119.41120.73116.31118.73117.351,023,600
01 Feb 2023115.00117.98113.59117.78116.411,283,900
31 Jan 2023111.00114.92108.22114.84113.512,186,900
30 Jan 2023105.97108.53105.67106.62105.381,061,500
27 Jan 2023103.61107.24102.65107.18105.94734,400
26 Jan 2023106.93107.71104.11106.46105.23476,700
25 Jan 2023104.86106.72104.82106.30105.07306,600
24 Jan 2023106.25107.45104.87105.90104.67304,100
23 Jan 2023104.03106.44103.86105.85104.62417,300
20 Jan 2023102.00104.62100.12103.89102.69391,300
19 Jan 2023102.12102.91101.05102.07100.89409,800
18 Jan 2023108.77108.77102.88103.15101.95624,900
17 Jan 2023105.26107.66104.77106.94105.70418,700
13 Jan 2023105.15107.32103.45106.47105.24511,600
12 Jan 2023106.95107.51105.40107.29106.05286,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...