Polaris Inc (NY: PII )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 104.96 | 105.95 | 104.41 | 104.95 | 1,033,389 | -0.06(-0.06%) |
| Apr 27, 2023 | 103.26 | 105.06 | 102.13 | 105.01 | 734,198 | +2.65(+2.59%) |
| Apr 26, 2023 | 104.03 | 105.29 | 102.08 | 102.36 | 685,747 | -0.98(-0.94%) |
| Apr 25, 2023 | 108.48 | 108.48 | 101.66 | 103.34 | 1,293,369 | -2.35(-2.22%) |
| Apr 24, 2023 | 105.53 | 107.35 | 105.21 | 105.69 | 837,810 | +0.24(+0.23%) |
| Apr 21, 2023 | 105.69 | 106.21 | 104.20 | 105.45 | 480,068 | +0.13(+0.12%) |
| Apr 20, 2023 | 104.30 | 105.83 | 103.77 | 105.32 | 483,684 | +0.12(+0.12%) |
| Apr 19, 2023 | 105.44 | 105.56 | 104.33 | 105.19 | 257,093 | -0.16(-0.16%) |
| Apr 18, 2023 | 104.86 | 105.52 | 103.94 | 105.36 | 371,431 | +0.83(+0.80%) |
| Apr 17, 2023 | 104.59 | 105.11 | 102.88 | 104.53 | 413,227 | +0.26(+0.25%) |
| Apr 14, 2023 | 103.89 | 105.56 | 103.00 | 104.27 | 662,264 | +0.92(+0.89%) |
| Apr 13, 2023 | 103.77 | 103.80 | 102.27 | 103.35 | 549,972 | +0.17(+0.17%) |
| Apr 12, 2023 | 107.24 | 107.31 | 102.60 | 103.18 | 513,195 | -3.15(-2.96%) |
| Apr 11, 2023 | 104.13 | 107.10 | 103.86 | 106.33 | 769,861 | +2.92(+2.82%) |
| Apr 10, 2023 | 99.36 | 103.52 | 99.36 | 103.41 | 749,933 | +4.03(+4.05%) |
| Apr 06, 2023 | 99.67 | 100.94 | 98.95 | 99.38 | 590,920 | -0.56(-0.56%) |
| Apr 05, 2023 | 102.90 | 103.20 | 98.61 | 99.94 | 904,997 | -4.38(-4.20%) |
| Apr 04, 2023 | 108.31 | 108.51 | 102.48 | 104.32 | 827,281 | -3.10(-2.89%) |
| Apr 03, 2023 | 106.59 | 107.62 | 105.60 | 107.42 | 541,981 | +0.55(+0.51%) |
| Mar 31, 2023 | 105.42 | 107.29 | 104.99 | 106.87 | 432,436 | +2.23(+2.13%) |
| Mar 30, 2023 | 105.28 | 106.08 | 103.84 | 104.63 | 304,551 | +0.28(+0.27%) |
| Mar 29, 2023 | 105.00 | 105.00 | 103.47 | 104.35 | 394,806 | +0.95(+0.91%) |
| Mar 28, 2023 | 104.45 | 105.64 | 102.81 | 103.41 | 396,431 | -0.58(-0.56%) |
| Mar 27, 2023 | 104.86 | 105.11 | 102.29 | 103.99 | 523,627 | +0.50(+0.49%) |
| Mar 24, 2023 | 101.83 | 103.78 | 100.48 | 103.48 | 722,820 | +0.93(+0.90%) |
| Mar 23, 2023 | 103.75 | 105.26 | 102.03 | 102.56 | 430,186 | -0.72(-0.70%) |
| Mar 22, 2023 | 107.27 | 107.55 | 103.25 | 103.28 | 441,035 | -3.53(-3.31%) |
| Mar 21, 2023 | 105.95 | 106.92 | 104.64 | 106.82 | 623,781 | +2.96(+2.86%) |
| Mar 20, 2023 | 103.26 | 105.32 | 102.51 | 103.85 | 471,406 | +1.43(+1.40%) |
| Mar 17, 2023 | 105.06 | 105.06 | 101.79 | 102.42 | 1,449,020 | -3.03(-2.88%) |
| Mar 16, 2023 | 103.36 | 105.74 | 102.79 | 105.45 | 612,522 | +1.69(+1.63%) |
| Mar 15, 2023 | 104.43 | 105.23 | 102.15 | 103.77 | 740,164 | -3.50(-3.26%) |
| Mar 14, 2023 | 109.31 | 110.23 | 106.21 | 107.26 | 676,214 | +0.09(+0.08%) |
| Mar 13, 2023 | 105.67 | 108.39 | 104.18 | 107.17 | 614,057 | -0.55(-0.51%) |
| Mar 10, 2023 | 109.64 | 110.46 | 106.31 | 107.72 | 587,904 | -2.23(-2.03%) |
| Mar 09, 2023 | 114.74 | 115.04 | 109.94 | 109.96 | 615,835 | -4.69(-4.09%) |
| Mar 08, 2023 | 113.59 | 115.53 | 113.20 | 114.65 | 962,047 | +1.52(+1.34%) |
| Mar 07, 2023 | 110.60 | 113.19 | 110.41 | 113.14 | 850,500 | +1.94(+1.75%) |
| Mar 06, 2023 | 111.95 | 112.64 | 110.51 | 111.19 | 523,568 | -0.61(-0.54%) |
| Mar 03, 2023 | 112.26 | 112.66 | 110.60 | 111.80 | 286,796 | +0.29(+0.26%) |
| Mar 02, 2023 | 108.69 | 111.89 | 108.67 | 111.51 | 388,732 | +1.61(+1.47%) |
| Mar 01, 2023 | 109.84 | 111.36 | 109.80 | 109.90 | 387,131 | +0.02(+0.02%) |
| Feb 28, 2023 | 109.96 | 110.86 | 109.06 | 109.88 | 565,723 | -0.38(-0.34%) |
| Feb 27, 2023 | 110.46 | 111.92 | 110.16 | 110.26 | 381,949 | +0.75(+0.68%) |
| Feb 24, 2023 | 109.83 | 109.98 | 108.26 | 109.51 | 408,908 | -1.60(-1.44%) |
| Feb 23, 2023 | 111.56 | 112.36 | 109.94 | 111.11 | 345,083 | -0.09(-0.08%) |
| Feb 22, 2023 | 111.11 | 112.72 | 110.80 | 111.20 | 448,991 | -0.66(-0.59%) |
| Feb 21, 2023 | 112.95 | 114.19 | 111.59 | 111.86 | 495,956 | -2.73(-2.38%) |
| Feb 17, 2023 | 115.14 | 116.59 | 114.06 | 114.59 | 427,842 | -0.48(-0.42%) |
| Feb 16, 2023 | 114.08 | 116.77 | 113.58 | 115.07 | 544,600 | -0.12(-0.11%) |
| Feb 15, 2023 | 111.88 | 115.30 | 111.88 | 115.19 | 539,037 | +2.29(+2.02%) |
| Feb 14, 2023 | 111.52 | 113.25 | 111.00 | 112.91 | 290,577 | +0.44(+0.39%) |
| Feb 13, 2023 | 110.49 | 112.89 | 109.99 | 112.47 | 402,895 | +1.81(+1.64%) |
| Feb 10, 2023 | 110.23 | 111.94 | 109.60 | 110.65 | 436,161 | +0.19(+0.17%) |
| Feb 09, 2023 | 113.60 | 114.49 | 109.51 | 110.46 | 587,615 | -1.90(-1.69%) |
| Feb 08, 2023 | 111.12 | 113.18 | 110.56 | 112.36 | 586,346 | +0.38(+0.34%) |
| Feb 07, 2023 | 111.60 | 112.46 | 110.35 | 111.98 | 435,754 | -0.05(-0.04%) |
| Feb 06, 2023 | 112.58 | 113.73 | 110.91 | 112.02 | 538,722 | -1.45(-1.28%) |
| Feb 03, 2023 | 112.66 | 115.93 | 110.82 | 113.47 | 845,561 | -0.57(-0.50%) |
| Feb 02, 2023 | 114.69 | 115.96 | 111.72 | 114.04 | 1,065,741 | +0.91(+0.81%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Incoming Mexican administration pledges to reduce budget deficit, as markets recover from shock
- Many Americans are still shying away from EVs despite Biden's push, an AP-NORC/EPIC poll finds
- Designer Brands, SiteOne fall; Viking HealthEquity, Donaldson rise, Tuesday, 6/4/2024
- Former OpenAI employees lead push to protect whistleblowers flagging artificial intelligence risks
- United Airlines is still hiring, but it's not adding workers as fast as it did the last 2 years
- Muhammad Ali's childhood home is for sale in Kentucky after being converted into a museum
- Modi claims victory for his alliance in India's general election
- The UN says global public debt hit a record $97 trillion in 2023. Developing countries are hard hit
- Technical issues briefly halt trading for some NYSE stocks in the latest glitch to hit Wall Street
- Conservative University of Wisconsin regent resigns after initially refusing to step down
Most Read
- Student expulsion lawsuits against Providence Academy in Plymouth goes to arbitration • Business
- To make affordable green hydrogen a reality, 3M says 'bring us your problems' • Business
- Delta Air Lines prepared to file suit as 'last resort' if DOT terminates its Aeromexico deal • Business
- Minnesota-based Schwan's Co. names new CEO • Business
- Rupert Murdoch ties the knot for the 5th time in ceremony at his California vineyard • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.