Australia markets closed

Polaris Inc. (PII)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.18-0.55 (-0.69%)
At close: 04:00PM EDT
77.00 -2.13 (-2.69%)
After hours: 04:04PM EDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 202479.4979.8278.7279.1879.18516,800
07 Oct 202481.7382.0578.7479.7379.73711,300
04 Oct 202482.9283.0781.7582.2582.25347,800
03 Oct 202481.2582.1180.1881.8581.85443,000
02 Oct 202482.4482.8881.3881.7581.75406,700
01 Oct 202482.7283.4681.6582.7782.77420,900
30 Sept 202484.6084.9283.2183.2483.24448,100
27 Sept 202485.7386.5184.2584.9584.95497,600
26 Sept 202485.2386.2584.2884.5284.52386,400
25 Sept 202485.0185.3883.2083.3983.39371,100
24 Sept 202483.5084.9983.0984.9584.95530,600
23 Sept 202484.7684.7682.1682.6682.66606,600
20 Sept 202485.7385.7383.3684.3384.331,113,100
19 Sept 202485.5585.9084.3785.8685.86425,100
18 Sept 202484.9286.4282.6083.4883.48400,800
17 Sept 202484.1185.7783.8684.6384.63548,500
16 Sept 202482.0983.7981.5583.5283.52726,100
13 Sept 202478.7782.7078.3981.6081.60779,800
12 Sept 202478.0078.8277.1977.9577.95320,300
11 Sept 202477.7878.1476.4478.0078.00603,400
10 Sept 202478.6778.8377.3478.2978.29386,200
09 Sept 202479.5080.3178.5078.8578.85409,900
06 Sept 202478.8881.0178.6079.3279.32639,300
05 Sept 202482.8283.3480.9181.0181.01504,200
04 Sept 202482.0883.4681.3482.4982.49384,000
03 Sept 202483.5583.9582.4082.4782.47414,500
03 Sept 20240.66 Dividend
30 Aug 202484.5884.8783.6584.6583.99306,300
29 Aug 202485.1485.4983.6983.8083.15362,900
28 Aug 202484.6485.8783.9384.6583.99368,300
27 Aug 202486.0686.3285.0385.1684.50366,900
26 Aug 202487.0987.8386.3786.8686.18330,200
23 Aug 202483.5987.3083.5086.5185.84573,100
22 Aug 202485.0285.0282.4982.8082.15452,000
21 Aug 202483.6385.1882.8684.7984.13536,300
20 Aug 202483.2583.4982.1182.2481.60322,500
19 Aug 202483.0083.7982.5683.2482.59411,200
16 Aug 202482.2683.1381.6882.7482.09437,900
15 Aug 202482.0183.0181.5682.1481.50511,000
14 Aug 202482.0082.4979.6780.1479.52451,000
13 Aug 202478.9282.1678.9181.5980.95701,800
12 Aug 202479.9180.4378.1578.4177.80553,200
09 Aug 202480.3080.7979.6479.8379.21396,700
08 Aug 202479.7481.3679.0980.1379.51458,500
07 Aug 202480.3881.5078.4478.6578.04778,500
06 Aug 202480.0780.7078.6179.4278.80634,700
05 Aug 202474.8880.1274.8479.8079.181,033,600
02 Aug 202477.2079.6375.8478.9278.30818,700
01 Aug 202483.1283.3678.6079.0778.45768,100
31 July 202484.1386.7383.2183.2882.631,010,400
30 July 202483.0084.5382.1083.9483.29676,500
29 July 202482.5284.0981.1982.6982.051,001,500
26 July 202480.2183.7779.9782.7182.071,409,400
25 July 202474.2780.2174.0779.0378.411,801,600
24 July 202477.0177.8871.9072.9072.332,361,600
23 July 202474.2480.7273.5178.1877.573,979,100
22 July 202481.7882.8179.6482.1481.501,328,100
19 July 202484.5284.9981.1481.5380.891,310,800
18 July 202485.1988.0084.2084.7484.08761,700
17 July 202484.1286.0184.1285.4184.74833,600
16 July 202481.9485.4181.2985.1984.53941,800
15 July 202481.8882.7881.0481.8381.19705,200
12 July 202480.3182.4780.2281.5380.891,163,400
11 July 202476.2679.3875.2279.2878.661,491,900
10 July 202474.0474.8173.2774.2573.671,610,900
09 July 202474.5574.7573.2973.6573.08751,400
08 July 202474.8276.0074.3474.9374.35608,500
05 July 202475.3475.7473.3474.2473.661,125,400
03 July 202475.5976.5075.0375.6775.08479,400
02 July 202474.8876.1074.2575.9475.35921,300
01 July 202478.3978.7875.2875.3174.72837,100
28 June 202477.9779.2577.2078.3177.70878,300
27 June 202477.9078.2577.0077.5976.99452,500
26 June 202477.1078.3076.7978.1077.49584,300
25 June 202480.5080.8277.0277.2876.68784,000
24 June 202479.0881.0379.0580.5779.94755,600
21 June 202477.1979.1477.1178.7478.132,438,100
20 June 202477.2877.9276.8577.3876.78805,200
18 June 202478.4478.7176.9077.8877.27739,800
17 June 202476.9579.4476.3278.5877.97782,100
14 June 202477.6077.9276.5277.0576.45689,000
13 June 202479.6679.7777.0178.4477.83920,700
12 June 202480.8582.1879.7579.9079.281,357,300
11 June 202476.4178.1275.5478.1077.491,091,200
10 June 202477.0377.0676.2176.7176.11674,900
07 June 202477.7678.1477.1877.7977.18585,700
06 June 202479.3279.6078.0978.8478.23672,000
05 June 202479.5679.7277.4579.6679.04833,600
04 June 202481.1582.0879.3979.5678.94698,600
03 June 202483.8283.9681.4282.1281.48442,800
03 June 20240.66 Dividend
31 May 202481.3484.3581.3483.6082.29807,800
30 May 202480.5082.0580.5081.8880.60433,500
29 May 202481.0781.9379.6179.8678.61540,600
28 May 202482.3883.2681.4381.9780.69770,400
24 May 202482.9483.9882.1082.3881.09545,600
23 May 202482.0982.3880.6382.2380.94719,700
22 May 202482.0182.6581.4081.8180.53502,300
21 May 202483.3783.4081.9382.2380.94619,300
20 May 202484.6084.7183.3583.7182.40542,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...