Polaris Inc. - PII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	66.85	66.69	66.69	68	66.06	806,200
December 02, 2025	65.22	66.21	66.21	66.49	63.87	678,224
December 01, 2025	64.99	64.85	64.85	66.79	64.56	868,500
November 28, 2025	66.17	66.36	66.36	67	65.41	466,410
November 26, 2025	66.52	66.39	66.39	67.68	66.26	949,600
November 25, 2025	65.54	66.86	66.86	67.8	65.34	976,313
November 24, 2025	63.51	65.12	65.12	65.74	62.72	635,475
November 21, 2025	60.63	63.61	63.61	64.35	60.2	1.03M
November 20, 2025	62.29	59.83	59.83	63.4	59.63	1.52M
November 19, 2025	62.84	62.18	62.18	63.62	61.86	484,627
November 18, 2025	62.01	62.73	62.73	63.29	61.59	532,801
November 17, 2025	64.05	62.63	62.63	64.41	62.08	829,900
November 14, 2025	63.11	64.42	64.42	64.84	61.92	623,426
November 13, 2025	65.7	64.82	64.82	66.43	64.23	633,900
November 12, 2025	65.5	65.98	65.98	67	64.94	853,900
November 11, 2025	65.26	65.17	65.17	66.2	64.2	1.22M
November 10, 2025	66.11	64.64	64.64	66.11	64.13	833,900
November 07, 2025	64.91	65.6	65.6	66.7	64.91	693,921
November 06, 2025	65.46	65.09	65.09	66.37	64.59	540,327
November 05, 2025	64.35	65.63	65.63	66.64	63.98	781,300
November 04, 2025	64.61	64.01	64.01	65.15	63.65	822,600
November 03, 2025	65.41	65.65	65.65	66.3	63.71	1.63M
October 31, 2025	66.91	66.1	66.1	66.91	65	1.39M
October 30, 2025	66.94	67.29	67.29	68.99	65.76	975,300
October 29, 2025	66.44	67.6	67.6	68.86	66.06	1.32M
October 28, 2025	73.73	67.41	67.41	75.25	65.44	2.26M
October 27, 2025	70.99	71.19	71.19	73	70.85	1.72M
October 24, 2025	68.8	70.85	70.85	71.27	68.06	1.53M
October 23, 2025	67.38	68.06	68.06	68.46	66	1.17M
October 22, 2025	66.76	66.11	66.11	67.14	64.92	1.13M
October 21, 2025	67.01	66.9	66.9	68.38	65.85	2.63M
October 20, 2025	67	67.48	67.48	68.18	66.71	1.03M
October 17, 2025	65.82	66.52	66.52	67.02	64.65	1.23M
October 16, 2025	66	66.21	66.21	66.73	65.18	984,900
October 15, 2025	70.14	65.99	65.99	71.25	65.31	1.8M
October 14, 2025	65.51	69.9	69.9	70.5	65.51	4.2M
October 13, 2025	57.54	61.36	61.36	62	57.54	1.62M
October 10, 2025	62.74	56.3	56.3	62.74	55.71	1.57M
October 09, 2025	63.54	62.63	62.63	63.77	62.23	1.26M
October 08, 2025	64.11	64.36	64.36	64.96	63.37	1.68M
October 07, 2025	64.44	63.8	63.8	64.84	62.68	1.15M
October 06, 2025	64.3	64.32	64.32	65.23	63.61	920,900
October 03, 2025	63.06	64.3	64.3	64.37	62.61	1.15M
October 02, 2025	61.97	62.64	62.64	63.6	61.82	1.04M
October 01, 2025	59.51	61.68	61.68	61.74	59.18	1.36M
September 30, 2025	59.51	58.13	58.13	59.51	57.2	848,000
September 29, 2025	59.45	59.5	59.5	59.53	57.44	945,545
September 26, 2025	57.3	58.93	58.93	59.23	56.98	800,313
September 25, 2025	56.6	57.03	57.03	57.18	55.3	1.05M
September 24, 2025	56.12	57.22	57.22	57.45	56.12	821,700
September 23, 2025	56.86	56	56	57.77	55.87	738,957
September 22, 2025	55.09	56	56	56.55	54.63	1.64M
September 19, 2025	56.84	55.36	55.36	57.04	54.05	2.74M
September 18, 2025	57.84	57.06	57.06	58.1	56.61	898,528
September 17, 2025	58.36	57.15	57.15	61.05	56.84	1.27M
September 16, 2025	59.34	58.46	58.46	59.9	58.04	871,922
September 15, 2025	56.94	58.89	58.89	59.08	55.85	805,283
September 12, 2025	59.29	57.32	57.32	59.32	57.32	1.56M
September 11, 2025	58.72	59.95	59.95	60.57	58.54	1.35M
September 10, 2025	58.98	58.55	58.55	58.98	57.28	1.02M

Polaris Inc. (PII) NYSE