Polaris Inc. (PII)
NYSE: PII · Real-Time Price · USD
52.73
-1.61 (-2.96%)
At close: Mar 9, 2026, 4:00 PM EDT
53.04
+0.31 (0.60%)
After-hours: Mar 9, 2026, 5:44 PM EDT
Polaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.47 | 53.20 | 49.91 | 52.73 | 52.73 | -2.96% | 1,645,591 |
| Mar 6, 2026 | 53.09 | 54.85 | 51.61 | 54.34 | 54.34 | -0.37% | 1,005,980 |
| Mar 5, 2026 | 55.18 | 56.00 | 53.63 | 54.54 | 54.54 | -2.68% | 1,174,824 |
| Mar 4, 2026 | 58.00 | 58.24 | 55.85 | 56.04 | 56.04 | -2.42% | 654,811 |
| Mar 3, 2026 | 56.85 | 58.22 | 55.42 | 57.43 | 57.43 | -2.66% | 1,263,848 |
| Mar 2, 2026 | 58.50 | 59.35 | 56.02 | 59.00 | 59.00 | -2.86% | 979,422 |
| Feb 27, 2026 | 62.85 | 63.23 | 60.23 | 60.74 | 60.06 | -4.87% | 1,011,756 |
| Feb 26, 2026 | 62.46 | 63.95 | 61.66 | 63.85 | 63.14 | 2.60% | 594,352 |
| Feb 25, 2026 | 64.16 | 64.31 | 61.45 | 62.23 | 61.53 | -2.74% | 926,187 |
| Feb 24, 2026 | 62.78 | 64.60 | 62.27 | 63.98 | 63.26 | 2.83% | 686,619 |
| Feb 23, 2026 | 65.46 | 65.65 | 61.82 | 62.22 | 61.52 | -6.20% | 856,819 |
| Feb 20, 2026 | 65.02 | 67.70 | 64.92 | 66.33 | 65.59 | 1.50% | 1,198,764 |
| Feb 19, 2026 | 65.28 | 65.60 | 63.90 | 65.35 | 64.62 | -1.51% | 846,999 |
| Feb 18, 2026 | 65.15 | 66.87 | 65.08 | 66.35 | 65.61 | 0.55% | 703,818 |
| Feb 17, 2026 | 65.93 | 66.56 | 64.53 | 65.99 | 65.25 | 0.26% | 626,982 |
| Feb 13, 2026 | 65.79 | 67.63 | 65.61 | 65.82 | 65.08 | -0.41% | 704,872 |
| Feb 12, 2026 | 67.03 | 68.00 | 64.74 | 66.09 | 65.35 | -0.99% | 698,740 |
| Feb 11, 2026 | 67.82 | 68.24 | 66.14 | 66.75 | 66.00 | -1.40% | 825,157 |
| Feb 10, 2026 | 69.71 | 70.05 | 67.67 | 67.70 | 66.94 | -1.88% | 828,736 |
| Feb 9, 2026 | 68.72 | 69.24 | 67.65 | 69.00 | 68.23 | -0.48% | 581,123 |
| Feb 6, 2026 | 67.58 | 70.05 | 67.58 | 69.33 | 68.55 | 3.12% | 623,550 |
| Feb 5, 2026 | 69.74 | 69.74 | 66.84 | 67.23 | 66.48 | -3.81% | 554,066 |
| Feb 4, 2026 | 68.20 | 70.45 | 67.70 | 69.89 | 69.11 | 4.00% | 834,828 |
| Feb 3, 2026 | 64.57 | 67.94 | 64.36 | 67.20 | 66.45 | 4.43% | 939,453 |
| Feb 2, 2026 | 64.20 | 65.20 | 63.00 | 64.35 | 63.63 | 0.80% | 1,901,503 |
| Jan 30, 2026 | 64.10 | 64.97 | 63.56 | 63.84 | 63.13 | -1.30% | 2,608,543 |
| Jan 29, 2026 | 65.59 | 65.59 | 64.01 | 64.68 | 63.96 | -0.40% | 1,422,781 |
| Jan 28, 2026 | 65.50 | 66.68 | 64.46 | 64.94 | 64.21 | -1.87% | 1,341,718 |
| Jan 27, 2026 | 64.30 | 67.27 | 62.58 | 66.18 | 65.44 | -4.24% | 2,569,207 |
| Jan 26, 2026 | 69.68 | 69.94 | 68.25 | 69.11 | 68.34 | 0.03% | 1,193,352 |
| Jan 23, 2026 | 70.81 | 70.81 | 68.94 | 69.09 | 68.32 | -2.58% | 576,545 |
| Jan 22, 2026 | 70.21 | 71.50 | 70.12 | 70.92 | 70.13 | 1.40% | 603,681 |
| Jan 21, 2026 | 68.84 | 70.31 | 68.48 | 69.94 | 69.16 | 2.66% | 527,532 |
| Jan 20, 2026 | 68.50 | 70.58 | 67.28 | 68.13 | 67.37 | -2.60% | 862,013 |
| Jan 16, 2026 | 70.86 | 71.12 | 69.88 | 69.95 | 69.17 | -1.19% | 599,739 |
| Jan 15, 2026 | 71.22 | 71.57 | 69.85 | 70.79 | 70.00 | 0.31% | 582,785 |
| Jan 14, 2026 | 71.17 | 72.25 | 70.00 | 70.57 | 69.78 | -0.37% | 435,033 |
| Jan 13, 2026 | 70.27 | 71.24 | 69.98 | 70.83 | 70.04 | 0.33% | 687,940 |
| Jan 12, 2026 | 70.69 | 71.08 | 69.54 | 70.60 | 69.81 | -1.81% | 935,072 |
| Jan 9, 2026 | 73.97 | 74.47 | 71.50 | 71.90 | 71.10 | -2.31% | 756,440 |
| Jan 8, 2026 | 70.12 | 74.60 | 69.81 | 73.60 | 72.78 | 6.33% | 1,699,001 |
| Jan 7, 2026 | 69.96 | 70.09 | 68.27 | 69.22 | 68.45 | -1.06% | 1,212,259 |
| Jan 6, 2026 | 66.57 | 70.44 | 65.93 | 69.96 | 69.18 | 4.36% | 998,186 |
| Jan 5, 2026 | 66.64 | 68.45 | 66.02 | 67.04 | 66.29 | 0.84% | 671,786 |
| Jan 2, 2026 | 63.49 | 66.55 | 63.10 | 66.48 | 65.74 | 5.11% | 1,051,628 |
| Dec 31, 2025 | 64.42 | 64.56 | 62.61 | 63.25 | 62.54 | -1.88% | 854,363 |
| Dec 30, 2025 | 65.24 | 65.87 | 64.37 | 64.46 | 63.74 | -1.09% | 583,342 |
| Dec 29, 2025 | 65.94 | 66.16 | 64.84 | 65.17 | 64.44 | -1.63% | 627,027 |
| Dec 26, 2025 | 66.44 | 66.64 | 65.83 | 66.25 | 65.51 | -0.05% | 341,896 |
| Dec 24, 2025 | 67.00 | 67.30 | 65.37 | 66.28 | 65.54 | -1.25% | 353,384 |
| Dec 23, 2025 | 68.32 | 68.57 | 66.80 | 67.12 | 66.37 | -2.23% | 571,037 |
| Dec 22, 2025 | 69.71 | 69.98 | 68.51 | 68.65 | 67.88 | -1.32% | 1,279,774 |
| Dec 19, 2025 | 69.79 | 70.79 | 69.21 | 69.57 | 68.79 | -0.24% | 1,516,465 |
| Dec 18, 2025 | 69.97 | 70.50 | 68.74 | 69.74 | 68.96 | 0.59% | 620,861 |
| Dec 17, 2025 | 68.10 | 70.83 | 67.77 | 69.33 | 68.55 | 1.15% | 1,005,760 |
| Dec 16, 2025 | 68.24 | 69.75 | 67.91 | 68.54 | 67.77 | 0.59% | 879,658 |
| Dec 15, 2025 | 68.46 | 68.97 | 67.13 | 68.14 | 67.38 | 0.16% | 858,832 |
| Dec 12, 2025 | 70.00 | 70.07 | 67.58 | 68.03 | 67.27 | -2.44% | 935,392 |
| Dec 11, 2025 | 69.59 | 70.06 | 68.02 | 69.73 | 68.95 | 0.40% | 634,663 |
| Dec 10, 2025 | 66.87 | 71.25 | 66.56 | 69.45 | 68.67 | 3.66% | 1,246,135 |
| Dec 9, 2025 | 66.25 | 67.41 | 66.18 | 67.00 | 66.25 | 0.49% | 645,262 |
| Dec 8, 2025 | 67.50 | 68.08 | 66.44 | 66.67 | 65.92 | -1.16% | 695,741 |
| Dec 5, 2025 | 66.57 | 68.87 | 66.01 | 67.45 | 66.69 | 2.63% | 1,285,035 |
| Dec 4, 2025 | 66.29 | 66.75 | 64.96 | 65.72 | 64.98 | -1.45% | 763,757 |
| Dec 3, 2025 | 66.85 | 68.00 | 66.06 | 66.69 | 65.94 | 0.72% | 806,213 |
| Dec 2, 2025 | 65.22 | 66.49 | 63.87 | 66.21 | 65.47 | 2.10% | 678,224 |
| Dec 1, 2025 | 64.99 | 66.79 | 64.56 | 64.85 | 64.12 | -2.28% | 868,466 |
| Nov 28, 2025 | 66.17 | 67.00 | 65.41 | 66.36 | 64.95 | -0.05% | 466,410 |
| Nov 26, 2025 | 66.52 | 67.68 | 66.26 | 66.39 | 64.98 | -0.70% | 949,586 |
| Nov 25, 2025 | 65.54 | 67.80 | 65.34 | 66.86 | 65.44 | 2.67% | 976,313 |
| Nov 24, 2025 | 63.51 | 65.74 | 62.72 | 65.12 | 63.74 | 2.37% | 635,475 |
| Nov 21, 2025 | 60.63 | 64.35 | 60.20 | 63.61 | 62.26 | 6.32% | 1,028,951 |
| Nov 20, 2025 | 62.29 | 63.40 | 59.63 | 59.83 | 58.56 | -3.78% | 1,516,855 |
| Nov 19, 2025 | 62.84 | 63.62 | 61.86 | 62.18 | 60.86 | -0.88% | 484,627 |
| Nov 18, 2025 | 62.01 | 63.29 | 61.59 | 62.73 | 61.40 | 0.16% | 532,801 |
| Nov 17, 2025 | 64.05 | 64.41 | 62.08 | 62.63 | 61.30 | -2.78% | 829,854 |
| Nov 14, 2025 | 63.11 | 64.84 | 61.92 | 64.42 | 63.06 | -0.62% | 623,426 |
| Nov 13, 2025 | 65.70 | 66.43 | 64.23 | 64.82 | 63.45 | -1.76% | 633,936 |
| Nov 12, 2025 | 65.50 | 67.00 | 64.94 | 65.98 | 64.58 | 1.24% | 853,925 |
| Nov 11, 2025 | 65.26 | 66.20 | 64.20 | 65.17 | 63.79 | 0.82% | 1,218,384 |
| Nov 10, 2025 | 66.11 | 66.11 | 64.13 | 64.64 | 63.27 | -1.46% | 833,879 |
| Nov 7, 2025 | 64.91 | 66.70 | 64.91 | 65.60 | 64.21 | 0.78% | 693,921 |
| Nov 6, 2025 | 65.46 | 66.37 | 64.59 | 65.09 | 63.71 | -0.82% | 540,327 |
| Nov 5, 2025 | 64.35 | 66.64 | 63.98 | 65.63 | 64.24 | 2.53% | 781,289 |
| Nov 4, 2025 | 64.61 | 65.15 | 63.65 | 64.01 | 62.65 | -2.50% | 822,599 |
| Nov 3, 2025 | 65.41 | 66.30 | 63.71 | 65.65 | 64.26 | -0.68% | 1,631,712 |
| Oct 31, 2025 | 66.91 | 66.91 | 65.00 | 66.10 | 64.70 | -1.77% | 1,387,163 |
| Oct 30, 2025 | 66.94 | 68.99 | 65.76 | 67.29 | 65.86 | -0.46% | 975,299 |
| Oct 29, 2025 | 66.44 | 68.87 | 65.95 | 67.60 | 66.17 | 0.28% | 1,382,224 |
| Oct 28, 2025 | 73.73 | 75.25 | 65.44 | 67.41 | 65.98 | -5.31% | 2,263,448 |
| Oct 27, 2025 | 70.99 | 73.00 | 70.85 | 71.19 | 69.68 | 0.48% | 1,722,165 |
| Oct 24, 2025 | 68.80 | 71.27 | 68.06 | 70.85 | 69.35 | 4.10% | 1,528,586 |
| Oct 23, 2025 | 67.38 | 68.46 | 66.00 | 68.06 | 66.62 | 2.95% | 1,172,711 |
| Oct 22, 2025 | 66.76 | 67.14 | 64.92 | 66.11 | 64.71 | -1.18% | 1,126,188 |
| Oct 21, 2025 | 67.01 | 68.39 | 65.85 | 66.90 | 65.48 | -0.86% | 2,627,120 |
| Oct 20, 2025 | 67.00 | 68.18 | 66.71 | 67.48 | 66.05 | 1.44% | 1,025,050 |
| Oct 17, 2025 | 65.52 | 67.02 | 64.65 | 66.52 | 65.11 | 0.47% | 1,230,934 |
| Oct 16, 2025 | 66.00 | 66.73 | 65.18 | 66.21 | 64.81 | 0.33% | 984,871 |
| Oct 15, 2025 | 70.14 | 71.25 | 65.31 | 65.99 | 64.59 | -5.59% | 1,799,017 |
| Oct 14, 2025 | 65.51 | 70.50 | 65.51 | 69.90 | 68.42 | 13.92% | 4,195,081 |