NYSE - Delayed Quote • USD
Polaris Inc. (PII)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:17 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 83.42 | 85.19 | 83.38 | 83.81 | 83.81 | 646,800 |
Apr 25, 2024 | 84.50 | 84.53 | 82.22 | 83.28 | 83.28 | 2,505,900 |
Apr 24, 2024 | 86.26 | 87.19 | 84.43 | 85.21 | 85.21 | 1,176,800 |
Apr 23, 2024 | 87.66 | 89.28 | 84.13 | 86.50 | 86.50 | 1,764,500 |
Apr 22, 2024 | 88.30 | 89.68 | 87.07 | 88.20 | 88.20 | 1,291,600 |
Apr 19, 2024 | 86.16 | 88.23 | 86.16 | 87.39 | 87.39 | 655,800 |
Apr 18, 2024 | 87.10 | 88.47 | 85.91 | 86.53 | 86.53 | 581,700 |
Apr 17, 2024 | 88.30 | 89.41 | 86.67 | 86.76 | 86.76 | 585,800 |
Apr 16, 2024 | 88.22 | 89.05 | 87.17 | 88.14 | 88.14 | 670,300 |
Apr 15, 2024 | 90.68 | 91.32 | 89.22 | 89.60 | 89.60 | 447,800 |
Apr 12, 2024 | 91.64 | 92.35 | 90.19 | 90.55 | 90.55 | 585,300 |
Apr 11, 2024 | 92.63 | 93.12 | 91.48 | 92.63 | 92.63 | 630,800 |
Apr 10, 2024 | 95.10 | 95.42 | 91.88 | 92.29 | 92.29 | 988,000 |
Apr 9, 2024 | 98.00 | 98.99 | 97.45 | 97.64 | 97.64 | 373,300 |
Apr 8, 2024 | 99.51 | 100.00 | 96.88 | 97.53 | 97.53 | 476,100 |
Apr 5, 2024 | 95.99 | 97.49 | 95.60 | 97.27 | 97.27 | 448,100 |
Apr 4, 2024 | 98.83 | 99.56 | 96.05 | 96.34 | 96.34 | 364,400 |
Apr 3, 2024 | 95.56 | 97.56 | 95.42 | 97.50 | 97.50 | 368,700 |
Apr 2, 2024 | 97.80 | 98.12 | 96.60 | 97.10 | 97.10 | 446,700 |
Apr 1, 2024 | 100.12 | 100.91 | 98.73 | 98.97 | 98.97 | 512,700 |
Mar 28, 2024 | 98.19 | 100.77 | 98.19 | 100.12 | 100.12 | 593,000 |
Mar 27, 2024 | 96.15 | 99.24 | 95.72 | 99.08 | 99.08 | 563,700 |
Mar 26, 2024 | 96.02 | 96.84 | 95.30 | 95.39 | 95.39 | 547,200 |
Mar 25, 2024 | 95.99 | 96.70 | 94.25 | 94.63 | 94.63 | 910,200 |
Mar 22, 2024 | 94.79 | 96.07 | 94.20 | 95.65 | 95.65 | 810,800 |
Mar 21, 2024 | 92.99 | 94.80 | 92.73 | 94.72 | 94.72 | 496,600 |
Mar 20, 2024 | 91.10 | 92.76 | 90.61 | 92.68 | 92.68 | 408,100 |
Mar 19, 2024 | 89.63 | 91.24 | 89.63 | 90.76 | 90.76 | 376,200 |
Mar 18, 2024 | 91.18 | 91.51 | 89.68 | 90.11 | 90.11 | 773,900 |
Mar 15, 2024 | 90.11 | 92.76 | 90.11 | 91.86 | 91.86 | 3,058,900 |
Mar 14, 2024 | 92.33 | 92.87 | 90.00 | 90.64 | 90.64 | 617,400 |
Mar 13, 2024 | 91.20 | 92.83 | 90.92 | 92.30 | 92.30 | 450,500 |
Mar 12, 2024 | 91.64 | 92.14 | 90.72 | 91.35 | 91.35 | 479,900 |
Mar 11, 2024 | 92.55 | 93.99 | 91.66 | 91.85 | 91.85 | 494,900 |
Mar 8, 2024 | 93.77 | 95.12 | 92.60 | 92.67 | 92.67 | 398,100 |
Mar 7, 2024 | 91.90 | 94.00 | 91.73 | 92.80 | 92.80 | 493,400 |
Mar 6, 2024 | 92.12 | 92.50 | 90.75 | 91.18 | 91.18 | 649,800 |
Mar 5, 2024 | 91.47 | 93.80 | 91.39 | 92.03 | 92.03 | 654,800 |
Mar 4, 2024 | 93.37 | 93.51 | 91.34 | 92.26 | 92.26 | 419,500 |
Mar 1, 2024 | 93.25 | 93.91 | 90.84 | 93.46 | 93.46 | 420,400 |
Feb 29, 2024 | 0.66 Dividend | |||||
Feb 29, 2024 | 93.51 | 93.67 | 92.13 | 92.71 | 92.71 | 555,700 |
Feb 28, 2024 | 91.46 | 93.61 | 91.00 | 92.86 | 92.20 | 493,900 |
Feb 27, 2024 | 92.00 | 93.18 | 91.17 | 92.24 | 91.58 | 402,900 |
Feb 26, 2024 | 92.38 | 93.38 | 90.95 | 91.14 | 90.49 | 450,700 |
Feb 23, 2024 | 92.50 | 92.99 | 91.76 | 92.57 | 91.91 | 377,500 |
Feb 22, 2024 | 92.94 | 93.84 | 92.21 | 92.28 | 91.62 | 338,600 |
Feb 21, 2024 | 92.39 | 93.11 | 91.47 | 92.73 | 92.07 | 418,500 |
Feb 20, 2024 | 91.71 | 92.98 | 90.53 | 92.91 | 92.25 | 509,200 |
Feb 16, 2024 | 91.94 | 93.03 | 91.65 | 92.02 | 91.37 | 649,200 |
Feb 15, 2024 | 91.55 | 93.32 | 91.55 | 92.93 | 92.27 | 420,200 |
Feb 14, 2024 | 90.78 | 91.43 | 89.66 | 90.80 | 90.15 | 343,100 |
Feb 13, 2024 | 89.76 | 90.76 | 89.16 | 89.79 | 89.15 | 588,600 |
Feb 12, 2024 | 91.06 | 94.14 | 90.84 | 93.42 | 92.76 | 467,700 |
Feb 9, 2024 | 90.93 | 91.73 | 90.08 | 91.06 | 90.41 | 766,900 |
Feb 8, 2024 | 90.69 | 91.54 | 89.46 | 90.91 | 90.26 | 590,500 |
Feb 7, 2024 | 88.94 | 90.23 | 87.68 | 90.19 | 89.55 | 563,200 |
Feb 6, 2024 | 87.68 | 89.22 | 87.68 | 88.75 | 88.12 | 517,500 |
Feb 5, 2024 | 89.26 | 89.65 | 87.87 | 87.97 | 87.34 | 732,700 |
Feb 2, 2024 | 90.29 | 91.60 | 88.48 | 90.44 | 89.80 | 1,004,100 |
Feb 1, 2024 | 90.91 | 91.79 | 88.72 | 90.64 | 90.00 | 1,254,800 |
Jan 31, 2024 | 89.23 | 93.42 | 88.59 | 89.96 | 89.32 | 1,753,500 |
Jan 30, 2024 | 86.00 | 91.99 | 85.63 | 89.20 | 88.57 | 1,937,100 |
Jan 29, 2024 | 91.13 | 92.97 | 90.35 | 92.71 | 92.05 | 881,100 |
Jan 26, 2024 | 92.72 | 93.55 | 91.21 | 91.37 | 90.72 | 671,900 |
Jan 25, 2024 | 92.37 | 92.37 | 89.99 | 91.78 | 91.13 | 791,000 |
Jan 24, 2024 | 94.69 | 95.00 | 91.92 | 92.19 | 91.53 | 785,700 |
Jan 23, 2024 | 96.40 | 96.97 | 93.72 | 93.91 | 93.24 | 867,200 |
Jan 22, 2024 | 94.16 | 96.06 | 93.78 | 95.44 | 94.76 | 718,800 |
Jan 19, 2024 | 92.03 | 94.42 | 91.18 | 93.57 | 92.90 | 834,000 |
Jan 18, 2024 | 90.21 | 91.07 | 89.14 | 90.96 | 90.31 | 682,800 |
Jan 17, 2024 | 90.20 | 91.46 | 89.10 | 89.80 | 89.16 | 733,400 |
Jan 16, 2024 | 87.44 | 88.39 | 86.09 | 88.00 | 87.37 | 555,200 |
Jan 12, 2024 | 89.16 | 90.97 | 87.94 | 88.16 | 87.53 | 645,400 |
Jan 11, 2024 | 90.13 | 91.39 | 88.13 | 88.62 | 87.99 | 486,900 |
Jan 10, 2024 | 89.89 | 91.10 | 89.87 | 90.47 | 89.83 | 514,900 |
Jan 9, 2024 | 89.61 | 91.36 | 89.43 | 89.89 | 89.25 | 626,200 |
Jan 8, 2024 | 89.18 | 91.36 | 88.51 | 90.60 | 89.96 | 672,000 |
Jan 5, 2024 | 87.54 | 90.85 | 87.54 | 89.17 | 88.54 | 1,153,000 |
Jan 4, 2024 | 89.99 | 90.13 | 88.10 | 88.18 | 87.55 | 836,400 |
Jan 3, 2024 | 92.74 | 92.97 | 90.08 | 90.34 | 89.70 | 681,000 |
Jan 2, 2024 | 94.13 | 96.30 | 93.29 | 94.36 | 93.69 | 565,900 |
Dec 29, 2023 | 95.44 | 96.28 | 94.23 | 94.77 | 94.10 | 621,400 |
Dec 28, 2023 | 95.97 | 96.00 | 94.76 | 95.86 | 95.18 | 514,800 |
Dec 27, 2023 | 95.96 | 96.67 | 95.72 | 96.29 | 95.61 | 477,300 |
Dec 26, 2023 | 95.28 | 96.28 | 94.98 | 95.72 | 95.04 | 520,800 |
Dec 22, 2023 | 94.18 | 95.28 | 93.88 | 94.61 | 93.94 | 528,000 |
Dec 21, 2023 | 92.67 | 94.72 | 92.65 | 94.44 | 93.77 | 791,100 |
Dec 20, 2023 | 92.09 | 93.64 | 91.38 | 91.45 | 90.80 | 777,500 |
Dec 19, 2023 | 92.41 | 93.03 | 91.77 | 92.89 | 92.23 | 589,700 |
Dec 18, 2023 | 92.69 | 93.77 | 91.22 | 92.05 | 91.40 | 815,000 |
Dec 15, 2023 | 92.43 | 92.90 | 90.62 | 91.89 | 91.24 | 4,130,500 |
Dec 14, 2023 | 90.47 | 93.71 | 89.74 | 93.05 | 92.39 | 1,262,700 |
Dec 13, 2023 | 85.11 | 88.21 | 83.03 | 88.18 | 87.55 | 1,351,600 |
Dec 12, 2023 | 87.72 | 87.78 | 84.38 | 84.98 | 84.38 | 1,333,900 |
Dec 11, 2023 | 89.15 | 89.29 | 86.76 | 87.73 | 87.11 | 877,200 |
Dec 8, 2023 | 89.71 | 90.71 | 88.85 | 89.86 | 89.22 | 527,900 |
Dec 7, 2023 | 88.18 | 90.15 | 87.84 | 89.87 | 89.23 | 626,700 |
Dec 6, 2023 | 87.18 | 91.28 | 86.78 | 88.32 | 87.69 | 890,300 |
Dec 5, 2023 | 86.10 | 86.46 | 83.93 | 86.22 | 85.61 | 957,000 |
Dec 4, 2023 | 87.07 | 88.33 | 86.38 | 86.55 | 85.93 | 618,700 |
Dec 1, 2023 | 82.45 | 87.69 | 82.24 | 87.41 | 86.79 | 874,000 |
Nov 30, 2023 | 0.65 Dividend | |||||
Nov 30, 2023 | 85.43 | 85.57 | 82.00 | 82.47 | 81.88 | 1,437,000 |
Nov 29, 2023 | 88.03 | 89.05 | 85.79 | 85.88 | 84.62 | 684,700 |
Nov 28, 2023 | 86.86 | 88.10 | 86.10 | 86.92 | 85.65 | 528,300 |
Nov 27, 2023 | 89.08 | 89.95 | 86.61 | 87.17 | 85.90 | 888,000 |
Nov 24, 2023 | 89.85 | 91.03 | 89.55 | 90.57 | 89.25 | 184,500 |
Nov 22, 2023 | 90.25 | 91.02 | 89.43 | 89.91 | 88.60 | 338,900 |
Nov 21, 2023 | 91.29 | 91.67 | 89.36 | 89.58 | 88.27 | 592,200 |
Nov 20, 2023 | 92.19 | 92.33 | 90.68 | 91.55 | 90.21 | 371,300 |
Nov 17, 2023 | 91.85 | 92.51 | 91.07 | 92.18 | 90.83 | 411,300 |
Nov 16, 2023 | 93.50 | 94.04 | 90.25 | 90.66 | 89.33 | 553,000 |
Nov 15, 2023 | 91.99 | 95.28 | 91.99 | 94.36 | 92.98 | 581,200 |
Nov 14, 2023 | 89.52 | 92.84 | 89.52 | 91.60 | 90.26 | 605,800 |
Nov 13, 2023 | 87.81 | 88.05 | 86.52 | 86.55 | 85.28 | 390,100 |
Nov 10, 2023 | 87.52 | 88.89 | 86.65 | 87.81 | 86.53 | 475,500 |
Nov 9, 2023 | 90.00 | 90.07 | 86.36 | 86.85 | 85.58 | 587,200 |
Nov 8, 2023 | 90.28 | 91.06 | 89.35 | 89.48 | 88.17 | 564,300 |
Nov 7, 2023 | 90.56 | 91.51 | 89.27 | 90.06 | 88.74 | 643,600 |
Nov 6, 2023 | 92.40 | 93.03 | 90.78 | 91.04 | 89.71 | 675,900 |
Nov 3, 2023 | 90.45 | 93.00 | 90.45 | 92.65 | 91.30 | 681,200 |
Nov 2, 2023 | 87.97 | 88.97 | 87.14 | 88.70 | 87.40 | 591,400 |
Nov 1, 2023 | 85.73 | 86.78 | 84.40 | 86.64 | 85.37 | 514,500 |
Oct 31, 2023 | 84.86 | 87.49 | 84.86 | 86.42 | 85.16 | 1,198,800 |
Oct 30, 2023 | 86.35 | 87.05 | 84.15 | 84.50 | 83.26 | 556,900 |
Oct 27, 2023 | 87.11 | 87.55 | 84.96 | 85.27 | 84.02 | 976,500 |
Oct 26, 2023 | 87.34 | 87.47 | 84.69 | 85.29 | 84.04 | 1,023,900 |
Oct 25, 2023 | 88.27 | 89.27 | 84.80 | 86.85 | 85.58 | 1,353,900 |
Oct 24, 2023 | 89.00 | 92.73 | 88.20 | 89.51 | 88.20 | 1,556,200 |
Oct 23, 2023 | 93.00 | 93.44 | 91.58 | 91.98 | 90.64 | 1,105,000 |
Oct 20, 2023 | 94.75 | 94.75 | 92.25 | 93.16 | 91.80 | 929,600 |
Oct 19, 2023 | 96.00 | 96.85 | 94.40 | 94.87 | 93.48 | 510,500 |
Oct 18, 2023 | 98.16 | 99.09 | 96.22 | 96.33 | 94.92 | 536,900 |
Oct 17, 2023 | 97.12 | 100.20 | 97.11 | 99.42 | 97.97 | 496,900 |
Oct 16, 2023 | 98.25 | 99.29 | 96.97 | 97.67 | 96.24 | 423,300 |
Oct 13, 2023 | 96.38 | 97.50 | 96.19 | 97.13 | 95.71 | 419,200 |
Oct 12, 2023 | 98.47 | 98.47 | 95.37 | 96.37 | 94.96 | 550,300 |
Oct 11, 2023 | 100.25 | 100.89 | 98.37 | 98.55 | 97.11 | 571,200 |
Oct 10, 2023 | 98.45 | 100.63 | 98.44 | 99.97 | 98.51 | 306,000 |
Oct 9, 2023 | 96.54 | 98.39 | 95.66 | 98.17 | 96.73 | 367,100 |
Oct 6, 2023 | 96.45 | 98.46 | 95.42 | 97.43 | 96.01 | 311,200 |
Oct 5, 2023 | 97.87 | 98.71 | 96.25 | 97.16 | 95.74 | 487,800 |
Oct 4, 2023 | 99.10 | 99.75 | 96.94 | 98.33 | 96.89 | 658,600 |
Oct 3, 2023 | 101.71 | 101.81 | 98.71 | 99.22 | 97.77 | 566,700 |
Oct 2, 2023 | 104.00 | 104.32 | 102.37 | 102.64 | 101.14 | 468,700 |
Sep 29, 2023 | 105.39 | 106.17 | 103.87 | 104.14 | 102.62 | 427,700 |
Sep 28, 2023 | 101.73 | 104.72 | 101.61 | 104.02 | 102.50 | 416,900 |
Sep 27, 2023 | 102.60 | 103.24 | 100.72 | 101.71 | 100.22 | 586,100 |
Sep 26, 2023 | 103.81 | 104.21 | 102.23 | 102.28 | 100.78 | 395,700 |
Sep 25, 2023 | 104.01 | 105.50 | 103.76 | 104.87 | 103.34 | 399,500 |
Sep 22, 2023 | 105.00 | 105.50 | 104.08 | 104.37 | 102.84 | 383,500 |
Sep 21, 2023 | 105.50 | 105.97 | 104.05 | 104.45 | 102.92 | 528,200 |
Sep 20, 2023 | 106.76 | 107.96 | 106.15 | 106.20 | 104.65 | 326,100 |
Sep 19, 2023 | 106.68 | 107.46 | 106.18 | 106.44 | 104.88 | 400,500 |
Sep 18, 2023 | 106.95 | 108.02 | 106.36 | 106.86 | 105.30 | 812,800 |
Sep 15, 2023 | 106.26 | 107.12 | 105.46 | 106.84 | 105.28 | 4,439,600 |
Sep 14, 2023 | 106.52 | 107.14 | 105.19 | 106.62 | 105.06 | 674,600 |
Sep 13, 2023 | 106.82 | 106.82 | 104.85 | 105.61 | 104.07 | 687,800 |
Sep 12, 2023 | 106.48 | 107.87 | 106.01 | 107.10 | 105.53 | 573,300 |
Sep 11, 2023 | 108.55 | 109.35 | 105.85 | 106.58 | 105.02 | 831,800 |
Sep 8, 2023 | 107.90 | 108.70 | 107.22 | 108.45 | 106.86 | 278,100 |
Sep 7, 2023 | 107.15 | 108.58 | 106.69 | 107.74 | 106.16 | 636,300 |
Sep 6, 2023 | 110.10 | 111.03 | 107.86 | 108.25 | 106.67 | 662,500 |
Sep 5, 2023 | 112.81 | 113.28 | 109.85 | 110.07 | 108.46 | 733,300 |
Sep 1, 2023 | 113.00 | 114.24 | 112.77 | 114.01 | 112.34 | 316,000 |
Aug 31, 2023 | 0.65 Dividend | |||||
Aug 31, 2023 | 112.50 | 113.57 | 111.62 | 112.09 | 110.45 | 450,200 |
Aug 30, 2023 | 113.43 | 114.09 | 112.42 | 112.56 | 110.27 | 463,100 |
Aug 29, 2023 | 112.73 | 114.50 | 112.18 | 114.23 | 111.91 | 422,400 |
Aug 28, 2023 | 111.31 | 112.89 | 111.00 | 112.62 | 110.33 | 463,600 |
Aug 25, 2023 | 111.64 | 112.27 | 110.21 | 110.68 | 108.43 | 354,400 |
Aug 24, 2023 | 110.88 | 112.23 | 110.00 | 111.00 | 108.75 | 466,400 |
Aug 23, 2023 | 110.37 | 111.95 | 109.95 | 111.09 | 108.83 | 510,200 |
Aug 22, 2023 | 112.23 | 113.10 | 109.90 | 110.81 | 108.56 | 647,500 |
Aug 21, 2023 | 114.65 | 115.41 | 112.31 | 112.57 | 110.28 | 678,500 |
Aug 18, 2023 | 113.80 | 114.85 | 113.03 | 114.59 | 112.26 | 746,900 |
Aug 17, 2023 | 117.09 | 117.71 | 114.22 | 114.35 | 112.03 | 570,900 |
Aug 16, 2023 | 120.71 | 121.33 | 116.42 | 116.73 | 114.36 | 664,500 |
Aug 15, 2023 | 122.93 | 123.74 | 121.25 | 121.33 | 118.87 | 404,200 |
Aug 14, 2023 | 123.73 | 123.74 | 121.74 | 123.70 | 121.19 | 442,500 |
Aug 11, 2023 | 123.89 | 125.37 | 123.75 | 124.32 | 121.79 | 394,000 |
Aug 10, 2023 | 126.36 | 127.29 | 124.27 | 124.38 | 121.85 | 399,200 |
Aug 9, 2023 | 125.86 | 127.24 | 125.12 | 125.80 | 123.24 | 504,800 |
Aug 8, 2023 | 127.35 | 127.50 | 125.29 | 126.03 | 123.47 | 668,900 |
Aug 7, 2023 | 130.67 | 130.78 | 128.67 | 128.82 | 126.20 | 594,500 |
Aug 4, 2023 | 132.27 | 132.45 | 129.97 | 130.30 | 127.65 | 535,300 |
Aug 3, 2023 | 133.00 | 133.77 | 132.21 | 132.28 | 129.59 | 419,800 |
Aug 2, 2023 | 131.25 | 133.73 | 130.88 | 133.50 | 130.79 | 436,900 |
Aug 1, 2023 | 134.69 | 135.02 | 132.60 | 132.88 | 130.18 | 608,400 |
Jul 31, 2023 | 134.97 | 136.15 | 134.13 | 135.84 | 133.08 | 1,869,800 |
Jul 28, 2023 | 135.59 | 136.68 | 134.10 | 134.81 | 132.07 | 584,500 |
Jul 27, 2023 | 137.91 | 138.49 | 133.85 | 134.33 | 131.60 | 743,300 |
Jul 26, 2023 | 134.04 | 137.60 | 132.85 | 137.17 | 134.38 | 873,500 |
Jul 25, 2023 | 133.79 | 134.18 | 127.04 | 132.81 | 130.11 | 1,086,500 |
Jul 24, 2023 | 134.51 | 136.55 | 134.24 | 134.53 | 131.80 | 734,200 |
Jul 21, 2023 | 135.26 | 135.69 | 133.40 | 134.38 | 131.65 | 581,600 |
Jul 20, 2023 | 135.07 | 135.29 | 133.41 | 134.30 | 131.57 | 486,200 |
Jul 19, 2023 | 131.84 | 135.83 | 130.79 | 135.35 | 132.60 | 926,600 |
Jul 18, 2023 | 128.88 | 132.72 | 128.79 | 132.10 | 129.42 | 844,500 |
Jul 17, 2023 | 126.87 | 129.75 | 126.21 | 129.43 | 126.80 | 372,100 |
Jul 14, 2023 | 129.49 | 129.49 | 126.44 | 127.86 | 125.26 | 409,300 |
Jul 13, 2023 | 129.71 | 129.81 | 128.07 | 129.71 | 127.08 | 347,700 |
Jul 12, 2023 | 130.00 | 131.09 | 127.00 | 129.61 | 126.98 | 858,400 |
Jul 11, 2023 | 123.44 | 129.09 | 123.26 | 128.79 | 126.17 | 994,500 |
Jul 10, 2023 | 121.54 | 124.21 | 121.54 | 123.06 | 120.56 | 554,300 |
Jul 7, 2023 | 121.25 | 123.31 | 120.50 | 121.97 | 119.49 | 618,100 |
Jul 6, 2023 | 119.81 | 121.38 | 119.47 | 121.25 | 118.79 | 410,300 |
Jul 5, 2023 | 121.56 | 122.16 | 120.59 | 121.35 | 118.89 | 392,100 |
Jul 3, 2023 | 120.67 | 122.76 | 120.54 | 122.23 | 119.75 | 214,300 |
Jun 30, 2023 | 120.42 | 121.73 | 119.43 | 120.93 | 118.47 | 359,200 |
Jun 29, 2023 | 118.75 | 119.71 | 118.18 | 119.60 | 117.17 | 364,100 |
Jun 28, 2023 | 117.92 | 118.77 | 117.09 | 118.26 | 115.86 | 276,600 |
Jun 27, 2023 | 117.06 | 118.42 | 116.25 | 118.30 | 115.90 | 365,800 |
Jun 26, 2023 | 115.85 | 119.17 | 115.67 | 117.22 | 114.84 | 828,600 |
Jun 23, 2023 | 114.61 | 116.13 | 114.27 | 115.36 | 113.02 | 1,255,400 |
Jun 22, 2023 | 119.13 | 119.13 | 115.44 | 116.24 | 113.88 | 575,900 |
Jun 21, 2023 | 118.17 | 120.00 | 117.77 | 119.17 | 116.75 | 336,200 |
Jun 20, 2023 | 121.00 | 121.57 | 119.26 | 119.33 | 116.91 | 447,900 |
Jun 16, 2023 | 122.49 | 122.49 | 120.31 | 121.28 | 118.82 | 1,056,600 |
Jun 15, 2023 | 119.78 | 122.45 | 119.24 | 121.69 | 119.22 | 483,900 |
Jun 14, 2023 | 120.30 | 121.88 | 119.44 | 120.87 | 118.41 | 541,600 |
Jun 13, 2023 | 117.74 | 120.95 | 117.67 | 120.67 | 118.22 | 588,200 |
Jun 12, 2023 | 117.41 | 118.62 | 115.76 | 117.17 | 114.79 | 487,900 |
Jun 9, 2023 | 117.70 | 118.70 | 116.65 | 116.83 | 114.46 | 389,800 |
Jun 8, 2023 | 118.01 | 118.35 | 116.91 | 117.79 | 115.40 | 331,900 |
Jun 7, 2023 | 117.00 | 118.48 | 116.05 | 118.01 | 115.61 | 511,600 |
Jun 6, 2023 | 113.10 | 116.46 | 112.77 | 116.25 | 113.89 | 704,000 |
Jun 5, 2023 | 114.83 | 115.51 | 111.87 | 112.08 | 109.80 | 781,100 |
Jun 2, 2023 | 112.26 | 116.40 | 111.13 | 115.88 | 113.53 | 782,000 |
Jun 1, 2023 | 107.50 | 110.71 | 106.76 | 110.60 | 108.35 | 625,800 |
May 31, 2023 | 0.65 Dividend | |||||
May 31, 2023 | 107.17 | 108.35 | 105.59 | 107.71 | 105.52 | 914,500 |
May 30, 2023 | 108.90 | 109.64 | 107.95 | 108.97 | 106.12 | 607,200 |
May 26, 2023 | 106.23 | 108.26 | 105.29 | 108.15 | 105.32 | 481,000 |
May 25, 2023 | 104.38 | 106.34 | 104.29 | 106.20 | 103.42 | 360,100 |
May 24, 2023 | 106.54 | 106.54 | 104.07 | 104.82 | 102.08 | 292,100 |
May 23, 2023 | 105.14 | 107.44 | 105.10 | 106.51 | 103.72 | 433,300 |
May 22, 2023 | 105.70 | 106.86 | 105.36 | 105.64 | 102.88 | 330,700 |
May 19, 2023 | 108.56 | 108.60 | 105.28 | 105.78 | 103.01 | 416,400 |
May 18, 2023 | 106.50 | 108.78 | 105.64 | 108.40 | 105.56 | 508,200 |
May 17, 2023 | 102.98 | 106.85 | 102.88 | 106.65 | 103.86 | 599,600 |
May 16, 2023 | 102.96 | 103.61 | 102.05 | 102.76 | 100.07 | 488,000 |
May 15, 2023 | 104.00 | 104.58 | 103.07 | 104.10 | 101.38 | 329,800 |
May 12, 2023 | 103.60 | 104.79 | 103.04 | 104.11 | 101.39 | 550,500 |
May 11, 2023 | 102.68 | 103.82 | 101.32 | 103.46 | 100.75 | 488,200 |
May 10, 2023 | 105.65 | 106.35 | 100.92 | 102.89 | 100.20 | 475,000 |
May 9, 2023 | 104.66 | 105.25 | 104.19 | 104.29 | 101.56 | 379,000 |
May 8, 2023 | 105.82 | 106.25 | 104.80 | 105.67 | 102.91 | 390,300 |
May 5, 2023 | 106.09 | 106.85 | 103.22 | 105.24 | 102.49 | 541,000 |
May 4, 2023 | 105.45 | 106.09 | 103.46 | 104.09 | 101.37 | 376,900 |
May 3, 2023 | 108.68 | 110.51 | 106.49 | 106.79 | 104.00 | 526,200 |
May 2, 2023 | 108.89 | 109.25 | 104.97 | 108.30 | 105.47 | 635,500 |
May 1, 2023 | 108.90 | 111.14 | 108.28 | 109.77 | 106.90 | 530,900 |
Apr 28, 2023 | 108.66 | 109.68 | 108.09 | 108.65 | 105.81 | 998,200 |
Apr 27, 2023 | 106.90 | 108.76 | 105.73 | 108.71 | 105.87 | 709,200 |
Related Tickers
BC Brunswick Corporation
81.08
+1.35%
DOOO BRP Inc.
68.74
-0.62%
THO THOR Industries, Inc.
100.59
-0.16%
HOG Harley-Davidson, Inc.
34.75
+4.57%
WGO Winnebago Industries, Inc.
63.07
+0.90%
MPX Marine Products Corporation
11.50
+2.22%
MBUU Malibu Boats, Inc.
34.15
+0.98%
DOO.TO BRP Inc.
93.95
-0.46%
MCFT MasterCraft Boat Holdings, Inc.
20.55
+0.10%
LCII LCI Industries
107.32
+0.54%