Polaris Inc. (PII)
NYSE: PII · Real-Time Price · USD
67.45
+1.73 (2.63%)
At close: Dec 5, 2025, 4:00 PM EST
66.70
-0.75 (-1.11%)
After-hours: Dec 5, 2025, 7:52 PM EST
Polaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.57 | 68.87 | 66.01 | 67.45 | 67.45 | 2.63% | 1,284,994 |
| Dec 4, 2025 | 66.29 | 66.75 | 64.96 | 65.72 | 65.72 | -1.45% | 763,756 |
| Dec 3, 2025 | 66.85 | 68.00 | 66.06 | 66.69 | 66.69 | 0.72% | 806,209 |
| Dec 2, 2025 | 65.22 | 66.49 | 63.87 | 66.21 | 66.21 | 2.10% | 678,216 |
| Dec 1, 2025 | 64.99 | 66.79 | 64.56 | 64.85 | 64.85 | -2.28% | 868,461 |
| Nov 28, 2025 | 66.17 | 67.00 | 65.41 | 66.36 | 65.69 | -0.05% | 466,410 |
| Nov 26, 2025 | 66.52 | 67.68 | 66.26 | 66.39 | 65.72 | -0.70% | 949,586 |
| Nov 25, 2025 | 65.54 | 67.80 | 65.34 | 66.86 | 66.18 | 2.67% | 976,313 |
| Nov 24, 2025 | 63.51 | 65.74 | 62.72 | 65.12 | 64.46 | 2.37% | 635,475 |
| Nov 21, 2025 | 60.63 | 64.35 | 60.20 | 63.61 | 62.97 | 6.32% | 1,028,951 |
| Nov 20, 2025 | 62.29 | 63.40 | 59.63 | 59.83 | 59.23 | -3.78% | 1,516,855 |
| Nov 19, 2025 | 62.84 | 63.62 | 61.86 | 62.18 | 61.55 | -0.88% | 484,627 |
| Nov 18, 2025 | 62.01 | 63.29 | 61.59 | 62.73 | 62.10 | 0.16% | 532,801 |
| Nov 17, 2025 | 64.05 | 64.41 | 62.08 | 62.63 | 62.00 | -2.78% | 829,854 |
| Nov 14, 2025 | 63.11 | 64.84 | 61.92 | 64.42 | 63.77 | -0.62% | 623,426 |
| Nov 13, 2025 | 65.70 | 66.43 | 64.23 | 64.82 | 64.17 | -1.76% | 633,936 |
| Nov 12, 2025 | 65.50 | 67.00 | 64.94 | 65.98 | 65.31 | 1.24% | 853,925 |
| Nov 11, 2025 | 65.26 | 66.20 | 64.20 | 65.17 | 64.51 | 0.82% | 1,218,384 |
| Nov 10, 2025 | 66.11 | 66.11 | 64.13 | 64.64 | 63.99 | -1.46% | 833,879 |
| Nov 7, 2025 | 64.91 | 66.70 | 64.91 | 65.60 | 64.94 | 0.78% | 693,921 |
| Nov 6, 2025 | 65.46 | 66.37 | 64.59 | 65.09 | 64.43 | -0.82% | 540,327 |
| Nov 5, 2025 | 64.35 | 66.64 | 63.98 | 65.63 | 64.97 | 2.53% | 781,289 |
| Nov 4, 2025 | 64.61 | 65.15 | 63.65 | 64.01 | 63.36 | -2.50% | 822,599 |
| Nov 3, 2025 | 65.41 | 66.30 | 63.71 | 65.65 | 64.99 | -0.68% | 1,631,712 |
| Oct 31, 2025 | 66.91 | 66.91 | 65.00 | 66.10 | 65.43 | -1.77% | 1,387,163 |
| Oct 30, 2025 | 66.94 | 68.99 | 65.76 | 67.29 | 66.61 | -0.46% | 975,299 |
| Oct 29, 2025 | 66.44 | 68.87 | 65.95 | 67.60 | 66.92 | 0.28% | 1,382,224 |
| Oct 28, 2025 | 73.73 | 75.25 | 65.44 | 67.41 | 66.73 | -5.31% | 2,263,448 |
| Oct 27, 2025 | 70.99 | 73.00 | 70.85 | 71.19 | 70.47 | 0.48% | 1,722,165 |
| Oct 24, 2025 | 68.80 | 71.27 | 68.06 | 70.85 | 70.13 | 4.10% | 1,528,586 |
| Oct 23, 2025 | 67.38 | 68.46 | 66.00 | 68.06 | 67.37 | 2.95% | 1,172,711 |
| Oct 22, 2025 | 66.76 | 67.14 | 64.92 | 66.11 | 65.44 | -1.18% | 1,126,188 |
| Oct 21, 2025 | 67.01 | 68.39 | 65.85 | 66.90 | 66.22 | -0.86% | 2,627,120 |
| Oct 20, 2025 | 67.00 | 68.18 | 66.71 | 67.48 | 66.80 | 1.44% | 1,025,050 |
| Oct 17, 2025 | 65.52 | 67.02 | 64.65 | 66.52 | 65.85 | 0.47% | 1,230,934 |
| Oct 16, 2025 | 66.00 | 66.73 | 65.18 | 66.21 | 65.54 | 0.33% | 984,871 |
| Oct 15, 2025 | 70.14 | 71.25 | 65.31 | 65.99 | 65.32 | -5.59% | 1,799,017 |
| Oct 14, 2025 | 65.51 | 70.50 | 65.51 | 69.90 | 69.19 | 13.92% | 4,195,081 |
| Oct 13, 2025 | 57.54 | 62.00 | 57.54 | 61.36 | 60.74 | 8.99% | 1,616,426 |
| Oct 10, 2025 | 62.74 | 62.74 | 55.71 | 56.30 | 55.73 | -10.11% | 1,570,230 |
| Oct 9, 2025 | 63.54 | 63.77 | 62.23 | 62.63 | 62.00 | -2.69% | 1,257,939 |
| Oct 8, 2025 | 64.11 | 64.96 | 63.37 | 64.36 | 63.71 | 0.88% | 1,677,125 |
| Oct 7, 2025 | 64.44 | 64.84 | 62.68 | 63.80 | 63.16 | -0.81% | 1,154,284 |
| Oct 6, 2025 | 64.30 | 65.23 | 63.61 | 64.32 | 63.67 | 0.03% | 920,892 |
| Oct 3, 2025 | 63.06 | 64.37 | 62.61 | 64.30 | 63.65 | 2.65% | 1,147,954 |
| Oct 2, 2025 | 61.97 | 63.60 | 61.82 | 62.64 | 62.01 | 1.56% | 1,037,351 |
| Oct 1, 2025 | 59.51 | 61.74 | 59.18 | 61.68 | 61.06 | 6.11% | 1,362,493 |
| Sep 30, 2025 | 59.51 | 59.51 | 57.20 | 58.13 | 57.54 | -2.30% | 847,987 |
| Sep 29, 2025 | 59.45 | 59.53 | 57.44 | 59.50 | 58.90 | 0.97% | 945,545 |
| Sep 26, 2025 | 57.30 | 59.23 | 56.98 | 58.93 | 58.34 | 3.33% | 800,313 |
| Sep 25, 2025 | 56.60 | 57.18 | 55.30 | 57.03 | 56.45 | -0.33% | 1,048,332 |
| Sep 24, 2025 | 56.12 | 57.45 | 56.12 | 57.22 | 56.64 | 2.18% | 821,699 |
| Sep 23, 2025 | 56.86 | 57.77 | 55.87 | 56.00 | 55.43 | - | 738,957 |
| Sep 22, 2025 | 55.09 | 56.55 | 54.63 | 56.00 | 55.43 | 1.16% | 1,639,594 |
| Sep 19, 2025 | 56.84 | 57.04 | 54.05 | 55.36 | 54.80 | -2.98% | 2,737,589 |
| Sep 18, 2025 | 57.84 | 58.10 | 56.61 | 57.06 | 56.48 | -0.16% | 898,528 |
| Sep 17, 2025 | 58.36 | 61.05 | 56.84 | 57.15 | 56.57 | -2.24% | 1,269,560 |
| Sep 16, 2025 | 59.34 | 59.90 | 58.03 | 58.46 | 57.87 | -0.73% | 871,933 |
| Sep 15, 2025 | 56.94 | 59.08 | 55.85 | 58.89 | 58.30 | 2.74% | 805,283 |
| Sep 12, 2025 | 59.29 | 59.32 | 57.32 | 57.32 | 56.74 | -4.39% | 1,557,960 |
| Sep 11, 2025 | 58.72 | 60.57 | 58.54 | 59.95 | 59.34 | 2.39% | 1,353,672 |
| Sep 10, 2025 | 58.98 | 58.98 | 57.28 | 58.55 | 57.96 | -0.98% | 1,017,404 |
| Sep 9, 2025 | 58.92 | 59.36 | 57.82 | 59.13 | 58.53 | -0.79% | 1,358,358 |
| Sep 8, 2025 | 59.40 | 60.11 | 57.95 | 59.60 | 59.00 | 0.74% | 1,148,671 |
| Sep 5, 2025 | 58.40 | 60.27 | 58.25 | 59.16 | 58.56 | 2.09% | 1,240,023 |
| Sep 4, 2025 | 57.26 | 58.07 | 56.66 | 57.95 | 57.36 | 1.28% | 841,896 |
| Sep 3, 2025 | 56.31 | 58.02 | 55.93 | 57.22 | 56.64 | 0.79% | 1,843,353 |
| Sep 2, 2025 | 54.81 | 56.85 | 54.51 | 56.77 | 56.20 | 0.34% | 1,349,486 |
| Aug 29, 2025 | 56.39 | 57.58 | 55.82 | 56.58 | 55.35 | 0.39% | 999,410 |
| Aug 28, 2025 | 58.00 | 58.28 | 55.41 | 56.36 | 55.13 | -2.05% | 685,119 |
| Aug 27, 2025 | 55.99 | 57.61 | 55.99 | 57.54 | 56.28 | 2.49% | 957,750 |
| Aug 26, 2025 | 57.14 | 57.80 | 56.06 | 56.14 | 54.92 | -2.13% | 1,096,326 |
| Aug 25, 2025 | 57.20 | 57.50 | 56.43 | 57.36 | 56.11 | 0.37% | 844,193 |
| Aug 22, 2025 | 53.69 | 58.75 | 53.69 | 57.15 | 55.90 | 7.24% | 1,875,992 |
| Aug 21, 2025 | 54.19 | 54.60 | 53.18 | 53.29 | 52.13 | -3.21% | 1,986,477 |
| Aug 20, 2025 | 56.54 | 56.70 | 54.53 | 55.06 | 53.86 | -2.74% | 2,566,013 |
| Aug 19, 2025 | 56.97 | 58.02 | 56.49 | 56.61 | 55.37 | 0.30% | 685,388 |
| Aug 18, 2025 | 57.45 | 57.48 | 55.63 | 56.44 | 55.21 | -1.38% | 1,143,595 |
| Aug 15, 2025 | 59.25 | 59.28 | 57.08 | 57.23 | 55.98 | -2.70% | 1,086,953 |
| Aug 14, 2025 | 58.22 | 58.92 | 57.17 | 58.82 | 57.54 | -1.16% | 3,236,920 |
| Aug 13, 2025 | 55.78 | 60.32 | 55.78 | 59.51 | 58.21 | 7.63% | 2,175,326 |
| Aug 12, 2025 | 52.80 | 55.56 | 52.51 | 55.29 | 54.08 | 5.86% | 1,030,135 |
| Aug 11, 2025 | 51.69 | 52.76 | 51.05 | 52.23 | 51.09 | 1.54% | 962,171 |
| Aug 8, 2025 | 52.36 | 52.67 | 51.00 | 51.44 | 50.32 | -1.21% | 655,183 |
| Aug 7, 2025 | 53.45 | 53.69 | 51.05 | 52.07 | 50.93 | -1.16% | 779,983 |
| Aug 6, 2025 | 53.05 | 53.13 | 51.86 | 52.68 | 51.53 | -0.45% | 1,051,093 |
| Aug 5, 2025 | 51.49 | 53.13 | 51.04 | 52.92 | 51.77 | 4.94% | 1,315,483 |
| Aug 4, 2025 | 50.31 | 50.63 | 49.48 | 50.43 | 49.33 | 1.63% | 1,324,731 |
| Aug 1, 2025 | 52.59 | 52.60 | 49.09 | 49.62 | 48.54 | -6.22% | 2,201,401 |
| Jul 31, 2025 | 52.79 | 54.24 | 52.27 | 52.91 | 51.76 | -0.21% | 2,055,782 |
| Jul 30, 2025 | 58.85 | 59.26 | 52.72 | 53.02 | 51.86 | -8.29% | 2,510,626 |
| Jul 29, 2025 | 56.15 | 61.28 | 53.78 | 57.81 | 56.55 | 16.84% | 6,167,812 |
| Jul 28, 2025 | 50.23 | 50.63 | 48.62 | 49.48 | 48.40 | -1.51% | 1,762,157 |
| Jul 25, 2025 | 50.38 | 50.38 | 49.14 | 50.24 | 49.14 | 1.27% | 1,097,173 |
| Jul 24, 2025 | 53.00 | 53.11 | 49.04 | 49.61 | 48.53 | -7.24% | 1,377,597 |
| Jul 23, 2025 | 53.26 | 53.83 | 52.30 | 53.48 | 52.31 | 2.81% | 2,564,242 |
| Jul 22, 2025 | 47.55 | 52.78 | 47.31 | 52.02 | 50.89 | 10.52% | 2,451,435 |
| Jul 21, 2025 | 47.59 | 48.45 | 47.07 | 47.07 | 46.04 | 0.45% | 801,154 |
| Jul 18, 2025 | 47.48 | 47.71 | 46.55 | 46.86 | 45.84 | -0.28% | 866,681 |
| Jul 17, 2025 | 46.91 | 47.27 | 46.03 | 46.99 | 45.96 | 0.17% | 1,065,034 |