PII - Polaris Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202098.00102.7491.4296.2196.213,654,485
Jan 27, 202090.2092.3389.7490.9890.98937,800
Jan 24, 202093.4493.4890.5991.8391.83618,500
Jan 23, 202092.3093.1290.9592.9092.90815,400
Jan 22, 202092.2293.6091.9492.9092.90651,500
Jan 21, 202092.1292.9490.7091.7091.70570,600
Jan 17, 202092.7094.0091.8293.0893.08762,600
Jan 16, 202094.8695.4593.7594.4294.42725,500
Jan 15, 202094.4495.0993.4093.9693.96424,800
Jan 14, 202094.5296.0794.3095.0395.03507,000
Jan 13, 202092.7095.0392.3494.6494.64487,900
Jan 10, 202095.1195.3191.8092.3392.33790,200
Jan 09, 202095.2896.9494.3294.9994.99839,200
Jan 08, 202094.7995.3793.8694.5994.59668,700
Jan 07, 202097.0697.4392.3495.0195.011,221,300
Jan 06, 202099.3099.5096.4497.0897.081,001,200
Jan 03, 2020101.25102.32100.57101.03101.03629,700
Jan 02, 2020102.91103.09101.91103.03103.03451,700
Dec 31, 2019101.53102.85101.53101.70101.70391,100
Dec 30, 2019101.35103.05100.97101.93101.93324,100
Dec 27, 2019101.91102.29100.72101.38101.38549,900
Dec 26, 2019101.33101.80100.87101.22101.22238,700
Dec 24, 2019102.00102.06100.00101.50101.50382,700
Dec 23, 201999.51101.6798.46101.53101.53633,200
Dec 20, 201999.38100.5498.4499.2999.291,770,400
Dec 19, 201999.77100.4898.9298.9798.97421,500
Dec 18, 2019101.04101.1099.8799.9699.96445,600
Dec 17, 2019100.26101.1299.80100.42100.42803,200
Dec 16, 2019100.14101.5199.2599.8699.861,188,800
Dec 13, 2019102.74104.3797.2798.8698.861,228,800
Dec 12, 201999.03102.6698.20102.28102.28602,300
Dec 11, 201997.1799.3596.6498.9898.98641,900
Dec 10, 201995.9597.2495.1496.9896.98382,400
Dec 09, 201995.4096.9495.1796.3096.30559,500
Dec 06, 201995.8496.9895.3195.5095.50795,600
Dec 05, 201996.0096.5192.7494.4194.411,044,500
Dec 04, 201995.6897.2495.5096.3296.32418,100
Dec 03, 201993.4194.9892.9894.8194.81392,000
Dec 02, 201997.9498.7895.4495.9395.93484,300
Nov 29, 201999.3099.5797.4197.7097.70168,200
Nov 29, 20190.61 Dividend
Nov 27, 2019100.60100.9599.09100.2099.59213,800
Nov 26, 2019100.20100.8499.4099.9299.31379,700
Nov 25, 201998.31100.4198.14100.0999.48429,200
Nov 22, 201997.7798.7197.3597.7497.14262,000
Nov 21, 201997.8098.7296.8297.3296.73354,000
Nov 20, 2019100.76100.8597.2497.4296.83718,600
Nov 19, 2019102.00102.75101.39101.60100.98308,700
Nov 18, 2019101.77102.67100.99102.08101.46268,300
Nov 15, 2019102.07102.48101.33102.29101.67218,600
Nov 14, 2019101.89102.51100.93100.97100.36364,300
Nov 13, 2019102.59103.16101.56102.13101.51413,800
Nov 12, 2019103.00103.49102.20103.27102.64528,300
Nov 11, 2019102.41103.62101.78102.84102.21268,500
Nov 08, 2019102.93104.04102.00103.44102.81360,200
Nov 07, 2019102.95104.25102.21103.39102.761,165,300
Nov 06, 2019102.79103.93101.10101.71101.09501,600
Nov 05, 2019101.33103.99100.93103.08102.451,324,900
Nov 04, 2019100.00101.4399.25100.90100.29500,200
Nov 01, 2019100.00100.4698.7299.0798.47485,100
Oct 31, 2019101.24101.2898.0098.6598.05750,800
Oct 30, 2019101.35101.90100.71101.44100.82498,100
Oct 29, 2019100.55101.88100.30101.67101.05445,300
Oct 28, 2019101.98104.10100.86100.95100.34521,800
Oct 25, 2019100.47101.9199.66101.37100.75596,200
Oct 24, 2019101.00102.1799.29100.76100.15743,000
Oct 23, 2019101.62103.2999.71101.67101.05862,800
Oct 22, 201993.23102.6793.23101.36100.742,032,400
Oct 21, 201991.7592.8590.9391.4090.841,338,500
Oct 18, 201989.2091.2888.4490.5890.03508,300
Oct 17, 201990.4890.6888.2689.5789.02549,800
Oct 16, 201989.6690.3688.3689.7989.24436,100
Oct 15, 201988.5391.1187.0890.2789.72636,900
Oct 14, 201988.8989.2184.4687.9887.44974,800
Oct 11, 201986.7890.8886.7889.8989.341,055,000
Oct 10, 201983.9385.8683.8184.6384.11405,400
Oct 09, 201983.4384.2082.6383.5783.06344,200
Oct 08, 201983.5683.7981.9782.0381.53555,700
Oct 07, 201985.6086.0683.9084.1883.67455,800
Oct 04, 201984.9586.6384.5086.4685.93403,800
Oct 03, 201984.2484.8682.4484.7984.27541,700
Oct 02, 201986.7286.7284.5484.8284.30448,900
Oct 01, 201988.5489.7086.7387.4886.95460,800
Sep 30, 201987.0188.6986.9088.0187.47391,900
Sep 27, 201987.1987.9385.7186.6686.13511,800
Sep 26, 201987.5087.9285.5586.8486.31314,600
Sep 25, 201985.3588.2885.3587.7487.21425,200
Sep 24, 201987.6288.4984.3785.1784.65636,000
Sep 23, 201987.5288.7386.5887.3586.82472,900
Sep 20, 201990.1091.3387.5488.2087.66992,500
Sep 19, 201989.8191.4189.5489.7289.17623,500
Sep 18, 201990.4990.8188.1389.1988.65407,800
Sep 17, 201990.4091.1488.7490.7990.24395,200
Sep 16, 201989.8692.4689.1590.9390.38464,000
Sep 13, 201990.5392.5189.6090.9990.44626,800
Sep 12, 201989.4991.4087.9090.0689.51840,500
Sep 11, 201988.0089.6885.5389.5889.03987,200
Sep 10, 201986.2087.7685.3087.6187.08810,100
Sep 09, 201981.1086.3180.7486.0285.50877,200
Sep 06, 201983.3283.5278.2580.7580.262,288,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...