Polaris Inc. Common Stock (PII)
63.25
-1.21 (-1.88%)
NYSE · Last Trade: Jan 1st, 8:36 AM EST
Historical Prices For Polaris Inc. Common Stock (PII)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 64.42 | 64.56 | 62.61 | 63.25 | 854,363 | 63.25 |
| 12/30/2025 | 65.24 | 65.87 | 64.37 | 64.46 | 583,340 | 64.46 |
| 12/29/2025 | 65.94 | 66.16 | 64.84 | 65.17 | 627,026 | 65.17 |
| 12/26/2025 | 66.44 | 66.64 | 65.83 | 66.25 | 341,896 | 66.25 |
| 12/24/2025 | 67.00 | 67.30 | 65.37 | 66.28 | 353,384 | 66.28 |
| 12/23/2025 | 68.32 | 68.57 | 66.80 | 67.12 | 571,017 | 67.12 |
| 12/22/2025 | 69.71 | 69.98 | 68.51 | 68.65 | 1,279,751 | 68.65 |
| 12/19/2025 | 69.79 | 70.79 | 69.21 | 69.57 | 1,516,465 | 69.57 |
| 12/18/2025 | 69.97 | 70.50 | 68.74 | 69.74 | 605,601 | 69.74 |
| 12/17/2025 | 68.10 | 70.83 | 67.77 | 69.33 | 1,005,759 | 69.33 |
| 12/16/2025 | 68.24 | 69.75 | 67.91 | 68.54 | 879,657 | 68.54 |
| 12/15/2025 | 68.46 | 68.97 | 67.13 | 68.14 | 858,831 | 68.14 |
| 12/12/2025 | 70.00 | 70.07 | 67.58 | 68.03 | 935,392 | 68.03 |
| 12/11/2025 | 69.59 | 70.06 | 68.02 | 69.73 | 634,518 | 69.73 |
| 12/10/2025 | 66.87 | 71.25 | 66.56 | 69.45 | 1,246,042 | 69.45 |
| 12/09/2025 | 66.25 | 67.41 | 66.18 | 67.00 | 645,255 | 67.00 |
| 12/08/2025 | 67.50 | 68.08 | 66.44 | 66.67 | 695,738 | 66.67 |
| 12/05/2025 | 66.57 | 68.87 | 66.01 | 67.45 | 1,285,035 | 67.45 |
| 12/04/2025 | 66.29 | 66.75 | 64.96 | 65.72 | 763,757 | 65.72 |
| 12/03/2025 | 66.85 | 68.00 | 66.06 | 66.69 | 806,209 | 66.69 |
| 12/02/2025 | 65.22 | 66.49 | 63.87 | 66.21 | 678,224 | 66.21 |
| 12/01/2025 | 64.99 | 66.79 | 64.56 | 64.85 | 868,466 | 64.85 |
| 11/28/2025 | 66.17 | 67.00 | 65.41 | 66.36 | 466,410 | 65.69 |
| 11/26/2025 | 66.52 | 67.68 | 66.26 | 66.39 | 949,586 | 65.72 |
| 11/25/2025 | 65.54 | 67.80 | 65.34 | 66.86 | 976,313 | 66.19 |
| 11/24/2025 | 63.51 | 65.74 | 62.72 | 65.12 | 635,307 | 64.46 |
| 11/21/2025 | 60.63 | 64.35 | 60.20 | 63.61 | 1,028,951 | 62.97 |
| 11/20/2025 | 62.29 | 63.40 | 59.63 | 59.83 | 1,517,906 | 59.23 |
| 11/19/2025 | 62.84 | 63.62 | 61.85 | 62.18 | 484,623 | 61.55 |
| 11/18/2025 | 62.01 | 63.29 | 61.59 | 62.73 | 532,801 | 62.10 |
| 11/17/2025 | 64.05 | 64.41 | 62.08 | 62.63 | 829,852 | 62.00 |
| 11/14/2025 | 63.11 | 64.84 | 61.92 | 64.42 | 623,426 | 63.77 |
| 11/13/2025 | 65.70 | 66.43 | 64.23 | 64.82 | 633,935 | 64.17 |
| 11/12/2025 | 65.50 | 67.00 | 64.94 | 65.98 | 853,919 | 65.31 |
| 11/11/2025 | 65.26 | 66.20 | 64.20 | 65.17 | 1,218,384 | 64.51 |
| 11/10/2025 | 66.11 | 66.11 | 64.13 | 64.64 | 833,879 | 63.99 |
| 11/07/2025 | 64.91 | 66.70 | 64.91 | 65.60 | 693,921 | 64.94 |
| 11/06/2025 | 65.46 | 66.37 | 64.59 | 65.09 | 540,327 | 64.43 |
| 11/05/2025 | 64.35 | 66.64 | 63.98 | 65.63 | 781,288 | 64.97 |
| 11/04/2025 | 64.61 | 65.15 | 63.65 | 64.01 | 822,595 | 63.36 |
| 11/03/2025 | 65.41 | 66.30 | 63.71 | 65.65 | 1,631,712 | 64.99 |
| 10/31/2025 | 66.91 | 66.91 | 65.00 | 66.10 | 1,387,163 | 65.43 |
| 10/30/2025 | 66.94 | 68.99 | 65.76 | 67.29 | 975,321 | 66.61 |
| 10/29/2025 | 66.44 | 68.87 | 65.95 | 67.60 | 1,382,222 | 66.92 |
| 10/28/2025 | 73.73 | 75.25 | 65.44 | 67.41 | 2,263,426 | 66.73 |
| 10/27/2025 | 70.99 | 73.00 | 70.85 | 71.19 | 1,722,088 | 70.47 |
| 10/24/2025 | 68.80 | 71.27 | 68.06 | 70.85 | 1,528,586 | 70.13 |
| 10/23/2025 | 67.38 | 68.46 | 66.00 | 68.06 | 1,172,711 | 67.37 |
| 10/22/2025 | 66.76 | 67.14 | 64.92 | 66.11 | 1,126,188 | 65.44 |
| 10/21/2025 | 67.01 | 68.39 | 65.84 | 66.90 | 2,627,120 | 66.22 |
| 10/20/2025 | 67.00 | 68.18 | 66.71 | 67.48 | 1,025,050 | 66.80 |
| 10/17/2025 | 65.52 | 67.02 | 64.65 | 66.52 | 1,230,934 | 65.85 |
| 10/16/2025 | 66.00 | 66.73 | 65.18 | 66.21 | 984,867 | 65.54 |
| 10/15/2025 | 70.14 | 71.25 | 65.31 | 65.99 | 1,799,016 | 65.32 |
| 10/14/2025 | 65.51 | 70.50 | 65.51 | 69.90 | 4,195,023 | 69.19 |
| 10/13/2025 | 57.54 | 62.00 | 57.54 | 61.36 | 1,611,058 | 60.74 |
| 10/10/2025 | 62.74 | 62.74 | 55.71 | 56.30 | 1,570,230 | 55.73 |
| 10/09/2025 | 63.54 | 63.77 | 62.23 | 62.63 | 1,257,939 | 62.00 |
| 10/08/2025 | 64.11 | 64.96 | 63.37 | 64.36 | 1,676,825 | 63.71 |
| 10/07/2025 | 64.44 | 64.84 | 62.67 | 63.80 | 1,154,284 | 63.16 |
| 10/06/2025 | 64.30 | 65.23 | 63.61 | 64.32 | 920,891 | 63.67 |
| 10/03/2025 | 63.06 | 64.36 | 62.61 | 64.30 | 1,147,954 | 63.65 |
| 10/02/2025 | 61.97 | 63.60 | 61.82 | 62.64 | 1,037,242 | 62.01 |
| 10/01/2025 | 59.51 | 61.74 | 59.18 | 61.68 | 1,362,470 | 61.06 |