Skip to main content

Polaris Inc. Common Stock (NY:PII)

40.65 -0.29 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 38.45 38.97 36.73 37.96 1,603,051 -0.59(-1.53%)
May 30, 2025 38.96 39.29 38.33 38.55 1,426,837 -0.66(-1.68%)
May 29, 2025 40.30 41.02 38.53 39.21 1,454,838 +0.09(+0.23%)
May 28, 2025 39.13 39.77 38.85 39.12 1,051,560 +0.03(+0.08%)
May 27, 2025 38.14 39.25 37.56 39.09 1,532,296 +1.71(+4.58%)
May 23, 2025 37.19 37.86 36.86 37.38 1,009,599 -1.19(-3.08%)
May 22, 2025 37.75 38.82 37.52 38.57 1,653,024 +0.59(+1.55%)
May 21, 2025 38.84 39.40 37.84 37.98 1,833,731 -1.83(-4.59%)
May 20, 2025 38.42 40.47 38.33 39.81 2,125,787 +1.38(+3.58%)
May 19, 2025 37.48 38.73 37.45 38.43 1,490,471 -0.14(-0.36%)
May 16, 2025 37.87 38.90 37.48 38.57 1,106,284 +0.96(+2.56%)
May 15, 2025 37.36 38.09 36.90 37.61 1,093,469 -0.28(-0.73%)
May 14, 2025 37.53 38.16 37.09 37.88 1,409,999 -0.10(-0.26%)
May 13, 2025 38.40 38.47 36.66 37.98 1,533,022 -0.25(-0.64%)
May 12, 2025 39.03 40.94 38.16 38.23 3,046,748 +2.48(+6.93%)
May 09, 2025 35.12 36.34 34.81 35.75 1,842,179 +0.82(+2.34%)
May 08, 2025 33.53 35.43 32.66 34.93 2,091,924 +1.81(+5.46%)
May 07, 2025 33.34 33.92 32.95 33.12 1,334,832 -0.02(-0.06%)
May 06, 2025 32.88 33.91 32.44 33.14 1,392,204 -0.20(-0.59%)
May 05, 2025 33.67 34.05 33.05 33.34 1,258,591 -0.89(-2.61%)
May 02, 2025 34.62 34.95 33.66 34.23 1,158,527 +0.11(+0.32%)
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.