Get our best money-saving hacks and pro tips now

Polaris Inc. (PII)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

107.13

+0.96

(+0.90%)

At close: 04:00PM EDT

107.13

0.00

(0.00%)

After hours:

04:32PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	105.42	107.44	104.02	107.13	107.13	698,200
23 Mar 2023	107.41	108.97	105.62	106.17	106.17	415,500
22 Mar 2023	111.05	111.34	106.89	106.92	106.92	426,000
21 Mar 2023	109.68	110.69	108.33	110.58	110.58	602,600
20 Mar 2023	106.90	109.03	106.12	107.51	107.51	455,300
17 Mar 2023	108.76	108.76	105.28	106.03	106.03	1,399,700
16 Mar 2023	107.00	109.46	106.41	109.17	109.17	590,800
15 Mar 2023	108.11	108.94	105.75	107.42	107.42	715,000
14 Mar 2023	113.16	114.11	109.95	111.04	111.04	653,200
13 Mar 2023	109.39	112.21	107.85	110.95	110.95	593,200
10 Mar 2023	113.50	114.36	110.06	111.52	111.52	567,900
09 Mar 2023	118.78	119.09	113.81	113.83	113.83	594,900
08 Mar 2023	117.59	119.60	117.19	118.69	118.69	929,700
07 Mar 2023	114.50	117.18	114.30	117.12	117.12	821,600
06 Mar 2023	115.89	116.67	114.40	115.11	115.11	505,800
03 Mar 2023	116.21	116.63	114.50	115.74	115.74	277,000
02 Mar 2023	112.52	115.83	112.50	115.44	115.44	375,500
01 Mar 2023	113.71	115.28	113.67	113.77	113.77	374,000
28 Feb 2023	113.83	114.76	112.90	113.75	113.75	546,500
27 Feb 2023	115.00	116.52	114.69	114.79	114.79	366,900
24 Feb 2023	114.35	114.51	112.71	114.01	114.01	392,800
23 Feb 2023	116.15	116.98	114.46	115.68	115.68	331,500
22 Feb 2023	115.68	117.35	115.36	115.77	115.77	431,300
21 Feb 2023	117.59	118.88	116.18	116.46	116.46	476,400
17 Feb 2023	119.88	121.38	118.75	119.30	119.30	410,900
16 Feb 2023	118.77	121.57	118.25	119.80	119.80	523,100
15 Feb 2023	116.48	120.04	116.48	119.93	119.93	517,700
14 Feb 2023	116.10	117.91	115.56	117.55	117.55	279,100
13 Feb 2023	115.03	117.53	114.52	117.09	117.09	387,000
10 Feb 2023	114.76	116.54	114.11	115.20	115.20	418,900
09 Feb 2023	118.27	119.20	114.01	115.00	115.00	564,400
08 Feb 2023	115.69	117.83	115.11	116.98	116.98	563,200
07 Feb 2023	116.19	117.08	114.89	116.58	116.58	418,500
06 Feb 2023	117.21	118.41	115.47	116.63	116.63	517,400
03 Feb 2023	117.29	120.70	115.38	118.14	118.14	812,200
02 Feb 2023	119.41	120.73	116.31	118.73	118.73	1,023,600
01 Feb 2023	115.00	117.98	113.59	117.78	117.78	1,283,900
31 Jan 2023	111.00	114.92	108.22	114.84	114.84	2,186,900
30 Jan 2023	105.97	108.53	105.67	106.62	106.62	1,061,500
27 Jan 2023	103.61	107.24	102.65	107.18	107.18	734,400
26 Jan 2023	106.93	107.71	104.11	106.46	106.46	476,700
25 Jan 2023	104.86	106.72	104.82	106.30	106.30	306,600
24 Jan 2023	106.25	107.45	104.87	105.90	105.90	304,100
23 Jan 2023	104.03	106.44	103.86	105.85	105.85	417,300
20 Jan 2023	102.00	104.62	100.12	103.89	103.89	391,300
19 Jan 2023	102.12	102.91	101.05	102.07	102.07	409,800
18 Jan 2023	108.77	108.77	102.88	103.15	103.15	624,900
17 Jan 2023	105.26	107.66	104.77	106.94	106.94	418,700
13 Jan 2023	105.15	107.32	103.45	106.47	106.47	511,600
12 Jan 2023	106.95	107.51	105.40	107.29	107.29	286,400
11 Jan 2023	104.93	106.17	104.61	106.00	106.00	379,100
10 Jan 2023	103.71	104.70	102.21	104.49	104.49	251,800
09 Jan 2023	104.36	105.00	103.26	103.44	103.44	455,500
06 Jan 2023	102.50	104.06	101.57	103.41	103.41	596,000
05 Jan 2023	100.54	102.76	99.46	101.71	101.71	551,500
04 Jan 2023	101.61	102.88	100.72	101.50	101.50	397,500
03 Jan 2023	102.19	102.47	99.45	100.50	100.50	528,100
30 Dec 2022	99.27	101.16	99.25	101.00	101.00	243,300
29 Dec 2022	99.18	101.05	98.29	100.54	100.54	366,600
28 Dec 2022	100.44	101.07	97.77	98.21	98.21	396,300
27 Dec 2022	100.61	101.90	99.62	100.48	100.48	274,300
23 Dec 2022	99.20	101.26	98.63	100.77	100.77	309,500
22 Dec 2022	100.67	100.84	98.41	99.62	99.62	448,500
21 Dec 2022	100.84	102.14	100.84	102.04	102.04	516,800
20 Dec 2022	100.14	101.31	98.50	99.48	99.48	424,200
19 Dec 2022	103.58	103.58	100.15	100.48	100.48	672,200
16 Dec 2022	105.52	107.01	103.00	103.27	103.27	1,409,800
15 Dec 2022	105.90	106.75	104.88	106.30	106.30	622,500
14 Dec 2022	107.35	109.18	106.77	107.77	107.77	936,100
13 Dec 2022	112.00	112.04	106.74	107.89	107.89	871,600
12 Dec 2022	105.79	108.94	105.08	108.39	108.39	1,044,500
09 Dec 2022	104.32	106.23	103.33	105.07	105.07	711,200
08 Dec 2022	105.57	106.77	104.10	105.17	105.17	935,600
07 Dec 2022	111.86	112.02	107.74	108.13	108.13	658,500
06 Dec 2022	110.76	111.83	109.34	111.09	111.09	687,100
05 Dec 2022	115.44	115.44	110.51	110.66	110.66	723,000
02 Dec 2022	112.84	116.72	112.84	116.56	116.56	364,600
01 Dec 2022	114.46	115.59	112.50	114.00	114.00	466,400
30 Nov 2022	113.05	114.06	109.24	114.06	114.06	967,700
29 Nov 2022	112.85	114.79	112.25	113.02	113.02	547,400
28 Nov 2022	111.61	113.07	111.61	112.71	112.71	372,800
25 Nov 2022	112.50	113.30	111.66	112.38	112.38	237,300
23 Nov 2022	112.46	113.97	112.32	112.78	112.78	288,400
22 Nov 2022	110.40	112.86	110.28	112.52	112.52	453,300
21 Nov 2022	109.58	111.54	108.40	109.99	109.99	496,500
18 Nov 2022	111.60	112.33	109.18	110.45	110.45	692,400
17 Nov 2022	107.96	110.18	106.64	110.00	110.00	529,600
16 Nov 2022	109.12	109.42	106.94	108.55	108.55	663,900
15 Nov 2022	112.86	114.09	110.09	110.59	110.59	803,900
14 Nov 2022	115.11	116.18	111.31	111.46	111.46	532,200
11 Nov 2022	111.60	116.96	110.43	116.62	116.62	711,800
10 Nov 2022	109.50	114.15	109.50	111.18	111.18	732,100
09 Nov 2022	107.51	107.78	104.25	104.60	104.60	568,700
08 Nov 2022	107.06	109.39	106.59	108.14	108.14	564,000
07 Nov 2022	104.31	106.71	102.82	106.16	106.16	701,400
04 Nov 2022	101.94	104.99	101.72	103.55	103.55	546,400
03 Nov 2022	98.81	101.42	96.43	99.92	99.92	772,500
02 Nov 2022	103.58	105.41	100.41	100.45	100.45	574,500
01 Nov 2022	102.89	104.60	101.83	104.22	104.22	561,200
31 Oct 2022	100.94	102.79	100.94	101.60	101.60	1,041,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

AUD/USD0.6655-0.0037(-0.5477%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.06(-0.09%)

GOLD1,981.00-2.80(-0.14%)

BTC-AUD41,938.44+927.51(+2.26%)

Get our best money-saving hacks and pro tips now

Polaris Inc. (PII)

ALL ORDS
7,137.60
-11.00(-0.15%)

AUD/USD
0.6655
-0.0037(-0.5477%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.06(-0.09%)

GOLD
1,981.00
-2.80(-0.14%)

BTC-AUD
41,938.44
+927.51(+2.26%)