Polaris Inc. - PII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.02	66.33	66.33	67.7	64.92	1.2M
February 19, 2026	65.28	65.35	65.35	65.6	63.9	847,000
February 18, 2026	65.15	66.35	66.35	66.87	65.08	703,818
February 17, 2026	65.93	65.99	65.99	66.56	64.53	627,000
February 13, 2026	65.79	65.82	65.82	67.63	65.61	704,900
February 12, 2026	67.03	66.09	66.09	68	64.74	698,740
February 11, 2026	67.82	66.75	66.75	68.24	66.14	825,200
February 10, 2026	69.71	67.7	67.7	70.05	67.67	828,736
February 09, 2026	68.72	69	69	69.24	67.65	581,019
February 06, 2026	67.58	69.33	69.33	70.05	67.58	623,550
February 05, 2026	69.74	67.23	67.23	69.74	66.84	554,066
February 04, 2026	68.2	69.89	69.89	70.45	67.69	834,828
February 03, 2026	64.57	67.2	67.2	67.94	64.36	939,453
February 02, 2026	64.2	64.35	64.35	65.19	63	1.9M
January 30, 2026	64.1	63.84	63.84	64.97	63.56	2.61M
January 29, 2026	65.59	64.68	64.68	65.59	64.01	1.42M
January 28, 2026	65.5	64.94	64.94	66.68	64.46	1.34M
January 27, 2026	64.3	66.18	66.18	67.27	62.58	2.57M
January 26, 2026	69.68	69.11	69.11	69.94	68.25	1.19M
January 23, 2026	70.81	69.09	69.09	70.81	68.94	576,545
January 22, 2026	70.21	70.92	70.92	71.5	70.12	603,700
January 21, 2026	68.84	69.94	69.94	70.31	68.48	527,532
January 20, 2026	68.5	68.13	68.13	70.58	67.28	862,013
January 16, 2026	70.86	69.95	69.95	71.11	69.88	599,739
January 15, 2026	71.22	70.79	70.79	71.57	69.85	582,785
January 14, 2026	71.17	70.57	70.57	72.25	70	435,033
January 13, 2026	70.27	70.83	70.83	71.24	69.98	687,940
January 12, 2026	70.69	70.6	70.6	71.08	69.54	935,100
January 09, 2026	73.97	71.9	71.9	74.47	71.5	756,440
January 08, 2026	70.12	73.6	73.6	74.6	69.81	1.7M
January 07, 2026	69.96	69.22	69.22	70.08	68.27	1.21M
January 06, 2026	66.57	69.96	69.96	70.44	65.93	998,200
January 05, 2026	66.64	67.04	67.04	68.45	66.02	671,800
January 02, 2026	63.49	66.48	66.48	66.55	63.1	1.05M
December 31, 2025	64.42	63.25	63.25	64.56	62.61	854,400
December 30, 2025	65.24	64.46	64.46	65.87	64.37	583,342
December 29, 2025	65.94	65.17	65.17	66.16	64.84	627,027
December 26, 2025	66.44	66.25	66.25	66.64	65.83	341,900
December 24, 2025	67	66.28	66.28	67.3	65.37	353,400
December 23, 2025	68.32	67.12	67.12	68.57	66.8	571,037
December 22, 2025	69.71	68.65	68.65	69.98	68.51	1.28M
December 19, 2025	69.79	69.57	69.57	70.79	69.21	1.52M
December 18, 2025	69.97	69.74	69.74	70.5	68.74	620,861
December 17, 2025	68.1	69.33	69.33	70.83	67.77	1.01M
December 16, 2025	68.24	68.54	68.54	69.75	67.91	879,700
December 15, 2025	68.46	68.14	68.14	68.97	67.13	858,832
December 12, 2025	70	68.03	68.03	70.07	67.58	935,392
December 11, 2025	69.59	69.73	69.73	70.06	68.02	634,663
December 10, 2025	66.87	69.45	69.45	71.25	66.56	1.25M
December 09, 2025	66.25	67	67	67.41	66.18	645,300
December 08, 2025	67.5	66.67	66.67	68.08	66.44	695,741
December 05, 2025	66.57	67.45	67.45	68.87	66.01	1.29M
December 04, 2025	65.97	65.72	65.72	66.13	64.98	589,365
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

Polaris Inc. (PII) NYSE