U.S. markets closed

Polaris Inc. (PII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.33+0.54 (+0.57%)
At close: 4:00PM EST

96.00 +0.67 (0.70%)
After hours: 6:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202096.0097.1593.0695.3395.33701,100
Nov 23, 202092.9495.4592.5394.7994.79625,800
Nov 20, 202091.8192.2690.3191.9191.91805,500
Nov 19, 202091.3392.4390.0592.0092.00778,700
Nov 18, 202092.0093.6990.5390.8890.881,732,800
Nov 17, 202095.6797.3493.7397.0197.01469,100
Nov 16, 202094.0096.6093.8296.4696.46763,400
Nov 13, 202092.0694.2492.0693.2193.21670,700
Nov 12, 202093.8394.4590.2990.9290.92674,100
Nov 11, 202093.9594.8491.7994.7694.76622,700
Nov 10, 202089.9695.0689.3592.8892.881,071,200
Nov 09, 2020102.82103.9989.1289.1989.191,908,500
Nov 06, 2020100.69101.7097.3697.7497.74602,500
Nov 05, 202096.84101.2796.53100.37100.37713,100
Nov 04, 202093.0697.4092.1095.4895.48536,000
Nov 03, 202094.1695.1393.0394.1794.17668,800
Nov 02, 202091.5993.3090.9592.8592.85638,100
Oct 30, 202090.9392.1088.7790.8690.861,002,400
Oct 29, 202092.8594.4291.1891.3191.31758,800
Oct 28, 202090.0194.6889.5092.3892.38728,400
Oct 27, 202090.8496.5688.8492.0492.041,226,800
Oct 26, 202090.7092.0888.6891.5591.55884,000
Oct 23, 202092.8793.6690.1991.6791.67843,300
Oct 22, 202090.7592.9489.6191.8091.80834,800
Oct 21, 202096.2896.6990.1990.2590.251,022,300
Oct 20, 202095.5598.2395.3795.5095.50447,000
Oct 19, 202096.4197.4194.2694.4594.45382,300
Oct 16, 202097.1297.7296.0096.0596.05432,900
Oct 15, 202093.6297.6993.5797.2897.28472,100
Oct 14, 202098.2098.7294.9895.1695.16549,300
Oct 13, 202096.9299.0096.1497.6197.61693,500
Oct 12, 2020100.78101.1596.5797.3297.321,087,700
Oct 09, 2020101.50101.8199.5899.8899.88369,100
Oct 08, 2020105.00105.0099.77101.06101.06729,500
Oct 07, 2020102.50104.33102.46104.00104.00566,500
Oct 06, 2020102.26103.92101.05101.42101.42682,500
Oct 05, 2020102.39103.91100.56102.03102.03668,100
Oct 02, 202091.5899.8591.5898.8398.83664,600
Oct 01, 202095.6596.8193.8194.5494.54573,600
Sep 30, 202093.1896.6592.9294.3494.341,670,800
Sep 29, 202096.0496.1390.2291.3191.311,165,300
Sep 28, 202092.5993.0491.4892.0892.08443,300
Sep 25, 202090.0092.1989.6790.8490.84601,600
Sep 24, 202088.8591.8587.3990.4590.45682,300
Sep 23, 202091.7893.1588.7088.7488.74936,200
Sep 22, 202088.7591.3187.9590.9090.90604,900
Sep 21, 202088.0089.0586.6787.8787.87583,000
Sep 18, 202091.6792.0089.1789.5889.581,302,300
Sep 17, 202090.5192.1289.5791.3091.30648,500
Sep 16, 202093.8894.5591.5792.0492.04792,900
Sep 15, 202095.3696.7492.5792.7892.78730,400
Sep 14, 202093.4194.3492.9093.8993.89982,400
Sep 11, 202094.2594.6091.7792.6792.67379,600
Sep 10, 202094.8696.6692.6792.9392.93586,600
Sep 09, 202095.8396.2993.0193.9393.93783,400
Sep 08, 202093.0597.3692.4294.1194.111,050,600
Sep 04, 2020100.61101.2294.6698.7098.70579,200
Sep 03, 2020106.50106.5098.7799.3799.37676,500
Sep 02, 2020104.09106.99102.64106.69106.69563,800
Sep 01, 2020100.26103.9599.51103.90103.90542,100
Aug 31, 2020104.15104.15100.99101.04101.04677,100
Aug 31, 20200.62 Dividend
Aug 28, 2020104.85104.96103.40104.23103.61301,200
Aug 27, 2020104.98106.39103.96104.12103.50414,100
Aug 26, 2020104.08105.50102.82104.06103.44796,800
Aug 25, 2020103.72104.46102.68103.65103.03801,400
Aug 24, 2020101.54104.53100.85103.66103.04576,400
Aug 21, 2020101.35102.34100.41100.83100.23708,600
Aug 20, 2020102.40103.58101.36101.95101.34464,300
Aug 19, 2020103.79105.65103.32103.50102.88322,000
Aug 18, 2020105.32105.50103.52103.90103.28510,500
Aug 17, 2020102.60105.75102.51104.95104.33504,000
Aug 14, 2020106.13106.57102.60103.10102.49611,900
Aug 13, 2020106.79109.49106.00107.62106.98493,100
Aug 12, 2020108.33110.30106.91107.16106.52667,800
Aug 11, 2020106.87109.38106.32107.26106.621,020,900
Aug 10, 2020105.25106.78104.76105.31104.68475,200
Aug 07, 2020103.44105.54102.68105.43104.80516,500
Aug 06, 2020107.00107.46103.66103.85103.23676,800
Aug 05, 2020106.00108.14105.81107.16106.52602,000
Aug 04, 2020105.26106.16104.54105.23104.60587,200
Aug 03, 2020103.83106.60103.80105.92105.29743,400
Jul 31, 2020104.00104.00100.31103.63103.013,704,100
Jul 30, 2020104.21107.00102.37104.24103.621,210,700
Jul 29, 2020108.14108.39105.47106.28105.651,531,000
Jul 28, 2020103.66108.98103.62105.26104.633,442,700
Jul 27, 202095.1398.1994.3197.9797.391,378,400
Jul 24, 202095.9296.2394.9895.4494.87738,100
Jul 23, 202097.1798.7795.0396.0795.50695,500
Jul 22, 202097.0797.8796.4697.3396.75540,000
Jul 21, 202096.9498.3096.2497.3996.81493,800
Jul 20, 202095.9196.6394.2195.4694.89749,300
Jul 17, 2020100.09100.0996.1796.4895.91869,200
Jul 16, 202098.80100.8497.7799.7499.15501,200
Jul 15, 202099.53101.3197.91100.96100.36781,400
Jul 14, 202095.3697.6694.3797.6297.04421,700
Jul 13, 202096.2198.3794.4295.7395.161,015,200
Jul 10, 202091.8394.1291.5794.0693.50405,400
Jul 09, 202094.4594.4591.3692.0891.53617,000
Jul 08, 202093.1294.9692.6294.0593.49549,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...