Polaris Inc. Common Stock (PII)

64.73
-3.71 (-5.42%)
NYSE· Last Trade: Jul 1st, 7:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Polaris Inc. Common Stock (PII)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202668.2868.5164.7264.73798,86464.73
6/30/202670.6271.3368.2368.44764,70368.44
6/29/202671.3372.1070.1471.08653,07171.08
6/26/202671.3372.7271.0072.562,540,47672.56
6/25/202671.9873.7771.2472.15616,83672.15
6/24/202669.3872.4169.1870.92836,09170.92
6/23/202667.8069.7567.0068.68624,13068.68
6/22/202670.7171.0168.6468.761,716,69568.76
6/18/202669.3372.2868.9271.361,054,99471.36
6/17/202669.7372.0368.5168.63797,24568.63
6/16/202670.2970.9568.9669.86667,54569.86
6/15/202672.0073.0069.9170.11814,55470.11
6/12/202670.0771.1969.3170.93602,10270.93
6/10/202668.9369.7166.1066.51928,53166.51
6/09/202668.4771.2168.1769.47801,66569.47
6/08/202666.5768.8065.5667.68525,75467.68
6/05/202668.2068.6265.6866.06766,74466.06
6/04/202668.4669.1967.4568.86798,67268.86
6/03/202667.0168.5466.1668.32529,28468.32
6/02/202667.8369.0867.7568.25551,48668.25
6/01/202666.3168.8366.3167.75979,19267.75
5/29/20260.0171.3469.0870.571,128,62169.89
5/28/202669.0870.4068.4870.04558,15869.37
5/27/202669.6970.6768.8469.25916,54068.58
5/26/202668.4368.9967.5668.72808,80868.06
5/22/202666.2968.2466.2767.83655,82467.18
5/21/202662.3967.8061.4366.271,432,97765.63
5/20/202660.1663.1258.8063.06883,44362.45
5/19/202662.9963.4359.8460.151,034,01759.57
5/18/202665.0166.1263.7963.98592,58363.36
5/15/202665.4965.8664.0064.65753,31764.03
5/14/202664.7467.3164.5666.18812,98565.54
5/13/202664.8364.8363.3563.59579,33262.98
5/12/202666.5166.5164.4164.72668,01564.10
5/11/202668.2668.5266.2066.28734,69765.64
5/08/202667.8269.4366.8268.24694,39467.58
5/07/202668.0568.9066.3467.061,035,88666.41
5/06/202667.1568.6767.0067.04778,10666.39
5/05/202663.3166.7363.3166.11778,57965.47
5/04/202665.5366.1062.2362.61778,27162.01
5/01/202666.3067.1765.4366.42932,46765.78
4/30/202667.2267.2664.8666.271,269,31565.63
4/29/202666.0967.6965.1667.221,874,55666.57
4/28/202658.8866.7655.8566.474,195,67665.83
4/27/202660.6361.8759.3161.052,497,57060.46
4/24/202660.2260.4258.7760.041,560,46459.46
4/23/202658.5559.6757.4159.41856,18058.84
4/22/202662.1562.1558.1958.53886,46757.97
4/21/202660.0663.0260.0561.411,736,92760.82
4/20/202657.1160.7157.0160.681,722,84660.10
4/17/202654.0059.1254.0057.911,817,70657.35
4/16/202647.9756.2347.2653.025,823,68852.51
4/15/202649.7752.4447.1447.885,952,04347.42
4/14/202655.4357.5254.5957.492,198,81156.94
4/13/202654.8055.2253.7755.221,515,49054.69
4/10/202656.8057.0254.9755.19652,89454.66
4/09/202654.9557.0454.6356.46893,09355.92
4/08/202656.2757.0155.3255.381,550,05054.85
4/07/202653.5054.7153.2553.741,147,51453.22
4/06/202653.7054.4853.3454.00805,05453.48
4/02/202654.0955.4352.2254.041,305,51953.52