Polaris Inc. - PII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	58.92	59.13	59.13	59.36	57.82	1.36M
September 08, 2025	59.4	59.6	59.6	60.11	57.95	1.15M
September 05, 2025	58.47	59.16	59.16	60.12	58.21	1.24M
September 04, 2025	57.26	57.95	57.95	58.07	56.66	841,896
September 03, 2025	56.31	57.22	57.22	58.02	55.93	1.84M
September 02, 2025	54.81	56.77	56.77	56.85	54.51	1.35M
August 29, 2025	56.39	56.58	55.91	57.58	55.82	999,410
August 28, 2025	58	56.36	55.69	58.28	55.41	685,119
August 27, 2025	55.99	57.54	56.86	57.61	55.99	957,750
August 26, 2025	57.14	56.14	55.48	57.8	56.06	1.1M
August 25, 2025	57.2	57.36	56.68	57.5	56.43	844,200
August 22, 2025	53.69	57.15	56.47	58.75	53.69	1.88M
August 21, 2025	54.19	53.29	52.66	54.6	53.18	1.99M
August 20, 2025	56.54	55.06	55.06	56.7	54.53	2.57M
August 19, 2025	56.97	56.61	56.61	58.02	56.49	685,388
August 18, 2025	57.45	56.44	56.44	57.48	55.63	1.14M
August 15, 2025	59.25	57.23	57.23	59.28	57.08	1.09M
August 14, 2025	58.22	58.82	58.82	58.92	57.17	3.24M
August 13, 2025	55.78	59.51	59.51	60.32	55.78	2.18M
August 12, 2025	52.8	55.29	55.29	55.56	52.51	1.03M
August 11, 2025	51.69	52.23	52.23	52.76	51.05	962,171
August 08, 2025	52.36	51.44	51.44	52.67	51	655,183
August 07, 2025	53.45	52.07	52.07	53.69	51.05	779,983
August 06, 2025	53.05	52.68	52.68	53.13	51.86	1.05M
August 05, 2025	51.49	52.92	52.92	53.13	51.04	1.32M
August 04, 2025	50.31	50.43	50.43	50.63	49.48	1.32M
August 01, 2025	52.59	49.62	49.62	52.6	49.09	2.2M
July 31, 2025	52.79	52.91	52.91	54.24	52.27	2.06M
July 30, 2025	58.85	53.02	53.02	59.26	52.72	2.51M
July 29, 2025	56.15	57.81	57.81	61.28	53.78	6.17M
July 28, 2025	50.23	49.48	49.48	50.63	48.62	1.76M
July 25, 2025	50.38	50.24	50.24	50.38	49.14	1.1M
July 24, 2025	53	49.61	49.61	53.11	49.04	1.38M
July 23, 2025	53.26	53.48	53.48	53.83	52.3	2.56M
July 22, 2025	47.55	52.02	52.02	52.78	47.31	2.45M
July 21, 2025	47.59	47.07	47.07	48.45	47.07	801,200
July 18, 2025	47.48	46.86	46.86	47.71	46.55	866,700
July 17, 2025	46.91	46.99	46.99	47.27	46.03	1.07M
July 16, 2025	47.58	46.91	46.91	47.83	46.16	1.35M
July 15, 2025	48.47	47.28	47.28	49.21	47.13	1.28M
July 14, 2025	49.86	48.12	48.12	49.9	47.73	1.04M
July 11, 2025	49.13	49.99	49.99	50.19	48.7	990,124
July 10, 2025	47.89	50.07	50.07	50.36	47.58	1.7M
July 09, 2025	47.5	47.87	47.87	48.18	46.85	973,500
July 08, 2025	46.15	47.12	47.12	47.8	45.58	1.51M
July 07, 2025	45.9	45.89	45.89	46.39	44.98	1.28M
July 03, 2025	46.79	46.44	46.44	47.32	45.92	913,000

Polaris Inc. (PII) NYSE