Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Polaris Inc. (PII)

Compare
41.37
+0.43
+(1.05%)
At close: April 1 at 4:00:02 PM EDT
41.40
+0.03
+(0.07%)
Pre-Market: 8:00:01 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202541.0341.6240.1641.3741.371,086,100
Mar 31, 202540.8741.1840.2640.9440.941,623,700
Mar 28, 202542.8142.9540.8941.3841.38900,100
Mar 27, 202542.9143.5942.5443.2343.23736,100
Mar 26, 202541.6543.0041.4742.9642.961,199,800
Mar 25, 202543.2043.2041.3441.6241.62754,000
Mar 24, 202542.1743.5042.1442.9342.93921,300
Mar 21, 202541.6942.3641.0241.9941.992,629,600
Mar 20, 202539.8942.7239.2942.1442.141,868,800
Mar 19, 202542.7243.4942.1042.5642.561,126,000
Mar 18, 202544.0644.0642.0042.6142.611,145,400
Mar 17, 202541.8744.1541.8744.0144.011,475,100
Mar 14, 202543.2843.2841.9342.3342.331,402,100
Mar 13, 202543.7145.1541.1942.2342.232,087,500
Mar 12, 202544.4644.7642.4444.4344.432,106,800
Mar 11, 202547.0847.3743.3744.4344.432,017,600
Mar 10, 202547.3449.1347.2347.4547.452,239,900
Mar 7, 202545.0948.2244.9847.5147.512,673,000
Mar 6, 202541.0945.3240.7544.9744.972,294,600
Mar 5, 202541.3241.6539.7941.2341.232,076,500
Mar 4, 202542.0542.5540.9040.9040.901,925,300
Mar 3, 2025 0.67 Dividend
Mar 3, 202544.8145.2642.6042.7542.752,018,800
Feb 28, 202544.9446.0444.5644.9244.251,519,900
Feb 27, 202546.1346.5344.7044.8544.181,126,600
Feb 26, 202547.5847.5845.8646.4345.741,420,100
Feb 25, 202546.0647.5045.4047.1846.481,309,300
Feb 24, 202546.2647.4545.4846.0045.311,618,200
Feb 21, 202546.1146.7345.1446.5345.842,525,600
Feb 20, 202546.4947.3045.2345.8645.181,205,900
Feb 19, 202545.9247.2545.0746.3745.681,225,000
Feb 18, 202545.2046.4045.0046.2545.561,346,000
Feb 14, 202544.8246.2044.6345.0844.41870,000
Feb 13, 202544.6545.2244.2144.4043.741,003,100
Feb 12, 202543.4344.2942.8544.1343.471,499,400
Feb 11, 202544.2144.8244.0444.3943.731,040,500
Feb 10, 202544.7645.0143.9644.6543.981,304,000
Feb 7, 202545.3145.3743.6944.3843.721,497,600
Feb 6, 202545.8846.5345.0645.3644.681,249,500
Feb 5, 202545.1646.1644.5145.2844.601,875,400
Feb 4, 202543.8845.9643.8845.7245.042,776,300
Feb 3, 202545.9547.1243.2043.7043.056,340,400
Jan 31, 202549.3151.0747.5347.7046.993,177,000
Jan 30, 202549.6351.3548.7349.0448.312,706,600
Jan 29, 202551.5151.6348.4448.7848.052,849,100
Jan 28, 202554.3054.9151.1751.3450.573,999,700
Jan 27, 202554.9156.5954.1256.5255.682,956,500
Jan 24, 202554.1854.7953.4453.8353.031,490,100
Jan 23, 202553.4354.5852.6254.2353.421,225,300
Jan 22, 202554.7054.8053.7053.7652.961,601,000
Jan 21, 202555.2555.8953.9155.0454.221,842,700
Jan 17, 202557.8158.0554.8455.4954.661,661,000
Jan 16, 202555.9657.5955.3357.2556.401,270,500
Jan 15, 202557.3857.4555.9056.2655.421,047,700
Jan 14, 202555.9956.3654.5455.6354.801,002,800
Jan 13, 202554.0755.5653.3855.5654.731,388,400
Jan 10, 202554.8654.9452.7754.1953.381,529,600
Jan 8, 202557.0057.3655.2055.4254.591,224,500
Jan 7, 202558.3858.6957.1358.1157.24785,200
Jan 6, 202558.4659.6558.1358.3657.49825,500
Jan 3, 202556.4157.9055.7257.8657.00634,400
Jan 2, 202558.2258.5256.0356.3855.54653,800
Dec 31, 202457.5158.2557.2157.6256.76885,200
Dec 30, 202457.0057.6356.1957.1656.311,005,700
Dec 27, 202457.1157.5056.3157.4356.57709,100
Dec 26, 202456.6657.5256.2557.3356.47661,700
Dec 24, 202456.5057.1255.5557.1256.27431,500
Dec 23, 202457.4858.2255.9956.7455.89933,100
Dec 20, 202456.9860.0656.7057.8657.003,209,800
Dec 19, 202458.0059.2556.8556.9356.08955,300
Dec 18, 202460.7061.4958.0558.1857.311,205,900
Dec 17, 202460.9062.2260.0860.7959.88832,600
Dec 16, 202462.6562.8360.6961.1760.261,156,900
Dec 13, 202464.4364.4362.1863.1062.16960,800
Dec 12, 202465.0465.1063.2964.6563.69863,300
Dec 11, 202466.6267.5164.5865.1664.191,336,300
Dec 10, 202465.9866.8464.3566.0165.03666,100
Dec 9, 202463.9266.5963.6466.2565.261,183,400
Dec 6, 202464.8466.7663.2363.6362.68805,500
Dec 5, 202465.7567.0063.4563.6862.731,159,600
Dec 4, 202467.0167.2565.4865.5464.56931,600
Dec 3, 202467.8568.2366.7667.4366.42691,400
Dec 2, 2024 0.66 Dividend
Dec 2, 202468.2768.9267.3567.8566.84601,900
Nov 29, 202468.3769.4068.3769.0067.32321,800
Nov 27, 202468.3269.2468.0468.2766.61847,000
Nov 26, 202470.0570.5367.3067.5165.87859,600
Nov 25, 202468.9573.5368.9571.2169.481,438,600
Nov 22, 202467.3868.6267.2567.9566.30514,800
Nov 21, 202465.3867.0865.0866.9265.29571,900
Nov 20, 202465.3065.7464.5665.2263.63477,800
Nov 19, 202466.0066.8565.5765.8464.24461,000
Nov 18, 202466.3467.2566.0066.7065.08573,300
Nov 15, 202467.2767.4866.2866.8265.19654,300
Nov 14, 202467.7868.5966.7767.2065.56581,100
Nov 13, 202466.5568.3066.5567.5165.87818,300
Nov 12, 202468.1068.5366.0666.2064.59955,900
Nov 11, 202469.3269.7168.5468.6366.96613,300
Nov 8, 202469.5069.6768.4568.9367.25894,500
Nov 7, 202471.8572.0069.6069.7868.08735,200
Nov 6, 202473.1073.8169.5271.4769.731,163,100
Nov 5, 202470.1371.3369.5071.3369.59504,200
Nov 4, 202470.8871.6570.4370.8469.12405,900
Nov 1, 202470.1771.0770.0070.4068.69491,400
Oct 31, 202472.5372.5369.8269.9168.21703,400
Oct 30, 202473.4874.7571.8172.0970.34643,600
Oct 29, 202473.2274.6472.8473.6171.82582,700
Oct 28, 202471.5974.2871.5974.0572.251,286,300
Oct 25, 202471.0272.5370.9071.2569.52748,100
Oct 24, 202469.4070.8868.5970.7569.03829,300
Oct 23, 202471.7672.6869.3669.6867.981,500,800
Oct 22, 202480.0080.0071.1872.2270.463,112,900
Oct 21, 202482.0882.7380.1580.1978.24868,500
Oct 18, 202483.2683.3182.3282.5580.54404,400
Oct 17, 202482.7682.8281.6682.6080.59445,800
Oct 16, 202482.6484.0882.6483.1181.09690,700
Oct 15, 202481.3683.8581.1581.4079.42509,700
Oct 14, 202480.5281.6579.6681.3379.35365,900
Oct 11, 202480.3382.0680.3280.9478.97393,600
Oct 10, 202479.0680.8878.6780.3178.36425,400
Oct 9, 202479.0180.2878.9980.2578.30578,600
Oct 8, 202479.4979.8278.7279.1877.25516,800
Oct 7, 202481.7382.0578.7479.7377.79711,300
Oct 4, 202482.9283.0781.7582.2580.25347,800
Oct 3, 202481.2582.1180.1881.8579.86443,000
Oct 2, 202482.4482.8881.3881.7579.76406,700
Oct 1, 202482.7283.4681.6582.7780.76420,900
Sep 30, 202484.6084.9283.2183.2481.21448,100
Sep 27, 202485.7386.5184.2584.9582.88497,600
Sep 26, 202485.2386.2584.2884.5282.46386,400
Sep 25, 202485.0185.3883.2083.3981.36371,100
Sep 24, 202483.5084.9983.0984.9582.88530,600
Sep 23, 202484.7684.7682.1682.6680.65606,600
Sep 20, 202485.7385.7383.3684.3382.281,113,100
Sep 19, 202485.5585.9084.3785.8683.77425,100
Sep 18, 202484.9286.4282.6083.4881.45400,800
Sep 17, 202484.1185.7783.8684.6382.57548,500
Sep 16, 202482.0983.7981.5583.5281.49726,100
Sep 13, 202478.7782.7078.3981.6079.61779,800
Sep 12, 202478.0078.8277.1977.9576.05320,300
Sep 11, 202477.7878.1476.4478.0076.10603,400
Sep 10, 202478.6778.8377.3478.2976.38386,200
Sep 9, 202479.5080.3178.5078.8576.93409,900
Sep 6, 202478.8881.0178.6079.3277.39639,300
Sep 5, 202482.8283.3480.9181.0179.04504,200
Sep 4, 202482.0883.4681.3482.4980.48384,000
Sep 3, 2024 0.66 Dividend
Sep 3, 202483.5583.9582.4082.4780.46414,500
Aug 30, 202484.5884.8783.6584.6581.95306,300
Aug 29, 202485.1485.4983.6983.8081.12362,900
Aug 28, 202484.6485.8783.9384.6581.95368,300
Aug 27, 202486.0686.3285.0385.1682.44366,900
Aug 26, 202487.0987.8386.3786.8684.09330,200
Aug 23, 202483.5987.3083.5086.5183.75573,100
Aug 22, 202485.0285.0282.4982.8080.15452,000
Aug 21, 202483.6385.1882.8684.7982.08536,300
Aug 20, 202483.2583.4982.1182.2479.61322,500
Aug 19, 202483.0083.7982.5683.2480.58411,200
Aug 16, 202482.2683.1381.6882.7480.10437,900
Aug 15, 202482.0183.0181.5682.1479.52511,000
Aug 14, 202482.0082.4979.6780.1477.58451,000
Aug 13, 202478.9282.1678.9181.5978.98701,800
Aug 12, 202479.9180.4378.1578.4175.91553,200
Aug 9, 202480.3080.7979.6479.8377.28396,700
Aug 8, 202479.7481.3679.0980.1377.57458,500
Aug 7, 202480.3881.5078.4478.6576.14778,500
Aug 6, 202480.0780.7078.6179.4276.88634,700
Aug 5, 202474.8880.1274.8479.8077.251,033,600
Aug 2, 202477.2079.6375.8478.9276.40818,700
Aug 1, 202483.1283.3678.6079.0776.54768,100
Jul 31, 202484.1386.7383.2183.2880.621,010,400
Jul 30, 202483.0084.5382.1083.9481.26676,500
Jul 29, 202482.5284.0981.1982.6980.051,001,500
Jul 26, 202480.2183.7779.9782.7180.071,409,400
Jul 25, 202474.2780.2174.0779.0376.511,801,600
Jul 24, 202477.0177.8871.9072.9070.572,361,600
Jul 23, 202474.2480.7273.5178.1875.683,979,100
Jul 22, 202481.7882.8179.6482.1479.521,328,100
Jul 19, 202484.5284.9981.1481.5378.931,310,800
Jul 18, 202485.1988.0084.2084.7482.03761,700
Jul 17, 202484.1286.0184.1285.4182.68833,600
Jul 16, 202481.9485.4181.2985.1982.47941,800
Jul 15, 202481.8882.7881.0481.8379.22705,200
Jul 12, 202480.3182.4780.2281.5378.931,163,400
Jul 11, 202476.2679.3875.2279.2876.751,491,900
Jul 10, 202474.0474.8173.2774.2571.881,610,900
Jul 9, 202474.5574.7573.2973.6571.30751,400
Jul 8, 202474.8276.0074.3474.9372.54608,500
Jul 5, 202475.3475.7473.3474.2471.871,125,400
Jul 3, 202475.5976.5075.0375.6773.25479,400
Jul 2, 202474.8876.1074.2575.9473.51921,300
Jul 1, 202478.3978.7875.2875.3172.90837,100
Jun 28, 202477.9779.2577.2078.3175.81878,300
Jun 27, 202477.9078.2577.0077.5975.11452,500
Jun 26, 202477.1078.3076.7978.1075.61584,300
Jun 25, 202480.5080.8277.0277.2874.81784,000
Jun 24, 202479.0881.0379.0580.5778.00755,600
Jun 21, 202477.1979.1477.1178.7476.222,438,100
Jun 20, 202477.2877.9276.8577.3874.91805,200
Jun 18, 202478.4478.7176.9077.8875.39739,800
Jun 17, 202476.9579.4476.3278.5876.07782,100
Jun 14, 202477.6077.9276.5277.0574.59689,000
Jun 13, 202479.6679.7777.0178.4475.93920,700
Jun 12, 202480.8582.1879.7579.9077.351,357,300
Jun 11, 202476.4178.1275.5478.1075.611,091,200
Jun 10, 202477.0377.0676.2176.7174.26674,900
Jun 7, 202477.7678.1477.1877.7975.30585,700
Jun 6, 202479.3279.6078.0978.8476.32672,000
Jun 5, 202479.5679.7277.4579.6677.12833,600
Jun 4, 202481.1582.0879.3979.5677.02698,600
Jun 3, 2024 0.66 Dividend
Jun 3, 202483.8283.9681.4282.1279.50442,800
May 31, 202481.3484.3581.3483.6080.29807,800
May 30, 202480.5082.0580.5081.8878.64433,500
May 29, 202481.0781.9379.6179.8676.70540,600
May 28, 202482.3883.2681.4381.9778.73770,400
May 24, 202482.9483.9882.1082.3879.12545,600
May 23, 202482.0982.3880.6382.2378.97719,700
May 22, 202482.0182.6581.4081.8178.57502,300
May 21, 202483.3783.4081.9382.2378.97619,300
May 20, 202484.6084.7183.3583.7180.40542,000
May 17, 202483.8284.8283.2684.3581.01519,800
May 16, 202486.2786.4583.0383.8280.50782,200
May 15, 202488.8488.8486.0786.2782.85589,000
May 14, 202488.8689.7587.7388.0884.59435,500
May 13, 202488.3790.6287.2487.4884.02650,700
May 10, 202487.0787.6386.1087.6084.13422,500
May 9, 202484.3486.7784.3486.6583.22449,600
May 8, 202483.3685.1683.2484.5281.17544,300
May 7, 202485.2086.1184.0884.1180.78529,700
May 6, 202485.0185.3484.3684.8481.48414,200
May 3, 202485.3386.0183.8783.9280.60604,100
May 2, 202484.4584.4582.8683.7980.47499,800
May 1, 202485.0085.2783.0783.4680.16606,800
Apr 30, 202485.9187.0685.0985.1681.79913,900
Apr 29, 202484.4287.3384.1586.8083.36953,300
Apr 26, 202483.4285.1983.3883.8180.49646,800
Apr 25, 202484.5084.5382.2283.2879.982,505,900
Apr 24, 202486.2687.1984.4385.2181.841,176,800
Apr 23, 202487.6689.2884.1386.5083.081,764,500
Apr 22, 202488.3089.6887.0788.2084.711,291,600
Apr 19, 202486.1688.2386.1687.3983.93655,800
Apr 18, 202487.1088.4785.9186.5383.10581,700
Apr 17, 202488.3089.4186.6786.7683.33585,800
Apr 16, 202488.2289.0587.1788.1484.65670,300
Apr 15, 202490.6891.3289.2289.6086.05447,800
Apr 12, 202491.6492.3590.1990.5586.97585,300
Apr 11, 202492.6393.1291.4892.6388.96630,800
Apr 10, 202495.1095.4291.8892.2988.64988,000
Apr 9, 202498.0098.9997.4597.6493.77373,300
Apr 8, 202499.51100.0096.8897.5393.67476,100
Apr 5, 202495.9997.4995.6097.2793.42448,100
Apr 4, 202498.8399.5696.0596.3492.53364,400
Apr 3, 202495.5697.5695.4297.5093.64368,700
Apr 2, 202497.8098.1296.6097.1093.26446,700

Related Tickers

DOOO BRP Inc.
35.75
+5.74%
 
HOG Harley-Davidson, Inc.
25.06
-0.75%
 
THO THOR Industries, Inc.
76.62
+1.07%
 
WGO Winnebago Industries, Inc.
34.50
+0.12%
 
BC Brunswick Corporation
53.93
+0.15%
 
DOO.TO BRP Inc.
51.18
+5.33%
 
LCII LCI Industries
87.87
+0.50%
 
MBUU Malibu Boats, Inc.
30.62
-0.20%
 
MCFT MasterCraft Boat Holdings, Inc.
17.20
-0.12%
 
MPX Marine Products Corporation
8.40
+0.12%