Skip to main content

Polaris Industries Inc (NY: PII )

104.14 +0.12 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 105.39 106.17 103.87 104.14 427,859 +0.12(+0.12%)
Sep 28, 2023 101.73 104.72 101.61 104.02 416,944 +2.31(+2.27%)
Sep 27, 2023 102.60 103.23 100.72 101.71 586,055 -0.57(-0.56%)
Sep 26, 2023 103.81 104.21 102.23 102.28 395,701 -2.59(-2.47%)
Sep 25, 2023 104.01 105.31 104.84 104.87 399,459 +0.50(+0.48%)
Sep 22, 2023 105.00 105.50 104.08 104.37 383,455 -0.08(-0.08%)
Sep 21, 2023 105.50 105.97 104.05 104.45 528,239 -1.75(-1.65%)
Sep 20, 2023 106.76 107.95 106.15 106.20 326,073 -0.24(-0.23%)
Sep 19, 2023 106.68 107.45 106.18 106.44 400,476 -0.42(-0.39%)
Sep 18, 2023 106.95 108.02 106.36 106.86 812,752 +0.02(+0.02%)
Sep 15, 2023 106.26 107.12 105.46 106.84 4,446,630 +0.22(+0.21%)
Sep 14, 2023 106.52 107.14 105.19 106.62 674,577 +1.01(+0.96%)
Sep 13, 2023 106.82 106.82 104.85 105.61 687,810 -1.49(-1.39%)
Sep 12, 2023 106.48 107.87 106.01 107.10 573,329 +0.52(+0.49%)
Sep 11, 2023 108.55 109.35 105.85 106.58 831,785 -1.87(-1.72%)
Sep 08, 2023 107.90 108.70 107.22 108.45 278,339 +0.71(+0.66%)
Sep 07, 2023 107.15 108.58 106.69 107.74 636,320 -0.51(-0.47%)
Sep 06, 2023 110.10 111.03 107.86 108.25 662,526 -1.82(-1.65%)
Sep 05, 2023 112.81 113.28 109.85 110.07 733,338 -3.94(-3.46%)
Sep 01, 2023 113.00 114.24 112.77 114.01 315,968 +1.92(+1.71%)
Aug 31, 2023 112.50 113.56 111.62 112.09 450,189 +0.18(+0.16%)
Aug 30, 2023 112.78 113.43 111.77 111.91 465,806 -1.66(-1.46%)
Aug 29, 2023 112.08 113.84 111.53 113.57 424,900 +1.60(+1.43%)
Aug 28, 2023 110.67 112.24 110.36 111.97 466,318 +1.93(+1.75%)
Aug 25, 2023 111.00 111.62 109.57 110.04 356,449 -0.32(-0.29%)
Aug 24, 2023 110.24 111.58 109.36 110.36 469,158 -0.09(-0.08%)
Aug 23, 2023 109.73 111.30 109.31 110.45 513,205 +0.28(+0.25%)
Aug 22, 2023 111.58 112.44 109.27 110.17 651,299 -1.75(-1.56%)
Aug 21, 2023 113.99 114.74 111.66 111.92 682,977 -2.01(-1.76%)
Aug 18, 2023 113.14 114.18 112.38 113.93 751,253 +0.24(+0.21%)
Aug 17, 2023 116.41 117.03 113.56 113.69 574,210 -2.37(-2.04%)
Aug 16, 2023 120.01 120.63 115.75 116.06 668,461 -4.57(-3.79%)
Aug 15, 2023 122.22 123.03 120.55 120.63 406,556 -2.36(-1.92%)
Aug 14, 2023 123.02 123.02 121.04 122.99 445,074 -0.62(-0.50%)
Aug 11, 2023 123.17 124.65 123.03 123.60 396,319 -0.06(-0.05%)
Aug 10, 2023 125.63 126.56 123.55 123.66 401,478 -1.41(-1.13%)
Aug 09, 2023 125.13 126.50 124.39 125.07 507,723 -0.23(-0.18%)
Aug 08, 2023 126.61 126.76 124.57 125.30 672,785 -2.77(-2.17%)
Aug 07, 2023 129.91 130.03 127.93 128.08 597,977 -1.47(-1.14%)
Aug 04, 2023 131.51 131.69 129.22 129.55 538,366 -1.97(-1.50%)
Aug 03, 2023 132.23 133.00 131.45 131.52 422,225 -1.21(-0.91%)
Aug 02, 2023 130.49 132.96 130.12 132.73 439,398 +0.62(+0.47%)
Aug 01, 2023 133.91 134.24 131.83 132.11 611,968 -2.94(-2.18%)
Jul 31, 2023 134.19 135.36 133.35 135.06 1,880,639 +1.02(+0.76%)
Jul 28, 2023 134.81 135.89 133.32 134.03 587,891 +0.48(+0.36%)
Jul 27, 2023 137.11 137.69 133.08 133.55 747,627 -2.82(-2.07%)
Jul 26, 2023 133.27 136.81 132.08 136.38 878,056 +4.33(+3.28%)
Jul 25, 2023 133.02 133.41 126.31 132.04 1,092,802 -1.71(-1.28%)
Jul 24, 2023 133.73 135.76 133.47 133.75 738,493 +0.15(+0.11%)
Jul 21, 2023 134.48 134.91 132.63 133.60 584,980 +0.08(+0.06%)
Jul 20, 2023 134.29 134.51 132.64 133.52 489,050 -1.04(-0.78%)
Jul 19, 2023 131.08 135.05 130.03 134.57 931,973 +3.23(+2.46%)
Jul 18, 2023 128.14 131.95 128.05 131.34 849,420 +2.65(+2.06%)
Jul 17, 2023 126.14 129.00 125.48 128.68 374,213 +1.56(+1.23%)
Jul 14, 2023 128.74 128.74 125.71 127.12 411,696 -1.84(-1.43%)
Jul 13, 2023 128.96 129.06 127.33 128.96 349,759 +0.10(+0.08%)
Jul 12, 2023 129.25 130.33 126.27 128.86 863,398 +0.82(+0.64%)
Jul 11, 2023 122.73 128.34 122.55 128.05 1,000,257 +5.70(+4.66%)
Jul 10, 2023 120.84 123.49 120.84 122.35 557,537 +1.08(+0.89%)
Jul 07, 2023 120.55 122.60 119.81 121.27 621,673 +0.72(+0.59%)
Jul 06, 2023 119.12 120.67 118.78 120.55 412,725 -0.10(-0.08%)
Jul 05, 2023 120.86 121.45 119.89 120.65 394,381 -0.88(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.