Skip to main content

Polaris Inc. Common Stock (NY:PII)

49.62 -3.29 (-6.22%)
Official Closing Price Updated: 6:30 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 52.59 52.60 49.09 49.62 2,201,369 -3.29(-6.22%)
Jul 31, 2025 52.79 54.24 52.27 52.91 2,055,777 -0.11(-0.21%)
Jul 30, 2025 58.85 59.26 52.72 53.02 2,510,443 -4.79(-8.29%)
Jul 29, 2025 56.15 61.28 53.78 57.81 6,167,619 +8.33(+16.84%)
Jul 28, 2025 50.23 50.62 48.62 49.48 1,762,157 -0.76(-1.51%)
Jul 25, 2025 50.38 50.38 49.14 50.24 1,097,173 +0.63(+1.27%)
Jul 24, 2025 53.00 53.11 49.04 49.61 1,377,522 -3.87(-7.24%)
Jul 23, 2025 53.26 53.83 52.30 53.48 2,564,242 +1.46(+2.81%)
Jul 22, 2025 47.55 52.78 47.31 52.02 2,451,404 +4.95(+10.52%)
Jul 21, 2025 47.59 48.45 47.07 47.07 801,154 +0.21(+0.45%)
Jul 18, 2025 47.48 47.71 46.55 46.86 866,681 -0.13(-0.28%)
Jul 17, 2025 46.91 47.27 46.02 46.99 1,065,031 +0.08(+0.17%)
Jul 16, 2025 47.58 47.83 46.16 46.91 1,345,483 -0.37(-0.78%)
Jul 15, 2025 48.47 49.21 47.12 47.28 1,284,302 -0.84(-1.75%)
Jul 14, 2025 49.86 49.90 47.73 48.12 1,042,922 -1.87(-3.74%)
Jul 11, 2025 49.13 50.19 48.70 49.99 990,124 -0.08(-0.16%)
Jul 10, 2025 47.89 50.36 47.58 50.07 1,704,648 +2.20(+4.60%)
Jul 09, 2025 47.50 48.18 46.85 47.87 974,279 +0.75(+1.59%)
Jul 08, 2025 46.15 47.80 45.58 47.12 1,512,511 +1.23(+2.68%)
Jul 07, 2025 45.90 46.39 44.98 45.89 1,278,698 -0.55(-1.18%)
Jul 03, 2025 46.79 47.31 45.92 46.44 912,984 -0.23(-0.49%)
Jul 02, 2025 45.11 46.94 44.62 46.67 2,161,392 +1.80(+4.01%)
Jul 01, 2025 40.41 45.61 40.23 44.87 2,542,965 +4.22(+10.38%)
Jun 30, 2025 40.91 40.96 39.98 40.65 1,285,714 -0.29(-0.71%)
Jun 27, 2025 40.51 41.33 40.22 40.94 9,246,175 +0.82(+2.04%)
Jun 26, 2025 39.49 40.47 39.30 40.12 1,210,584 +0.83(+2.11%)
Jun 25, 2025 40.07 40.46 38.66 39.29 948,872 -1.28(-3.16%)
Jun 24, 2025 40.80 41.44 40.26 40.57 1,161,984 +0.16(+0.40%)
Jun 23, 2025 38.84 40.59 38.42 40.41 1,305,526 +1.12(+2.85%)
Jun 20, 2025 40.32 40.32 39.04 39.29 1,796,291 -0.76(-1.90%)
Jun 18, 2025 40.92 41.19 39.98 40.05 1,140,281 +0.00(+0.00%)
Jun 17, 2025 40.97 41.23 39.76 40.05 1,115,259 -1.28(-3.10%)
Jun 16, 2025 41.40 41.74 40.60 41.33 1,320,607 +0.71(+1.75%)
Jun 13, 2025 41.03 41.81 40.48 40.62 1,082,882 -1.06(-2.54%)
Jun 12, 2025 41.42 42.00 40.90 41.68 946,070 -0.32(-0.76%)
Jun 11, 2025 43.40 43.40 41.89 42.00 1,121,601 -0.61(-1.43%)
Jun 10, 2025 42.17 43.51 41.62 42.61 1,306,754 +1.01(+2.43%)
Jun 09, 2025 41.79 42.40 40.81 41.60 1,243,597 +0.55(+1.34%)
Jun 06, 2025 41.41 41.79 40.76 41.05 1,013,388 +0.23(+0.56%)
Jun 05, 2025 40.99 41.48 40.37 40.82 1,051,504 -0.54(-1.31%)
Jun 04, 2025 41.00 42.33 40.84 41.36 1,900,821 +0.75(+1.85%)
Jun 03, 2025 38.12 40.74 37.21 40.61 1,536,777 +2.65(+6.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.