Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.33	72.72	71.00	72.56	72.56	0.57%	1,914,346
Jun 25, 2026	71.98	73.77	71.24	72.15	72.15	1.73%	616,835
Jun 24, 2026	69.38	72.41	69.18	70.92	70.92	3.26%	835,934
Jun 23, 2026	67.80	69.75	67.00	68.68	68.68	-0.12%	598,742
Jun 22, 2026	70.71	71.01	68.64	68.76	68.76	-3.64%	1,716,573
Jun 18, 2026	69.33	72.28	68.92	71.36	71.36	3.98%	1,014,011
Jun 17, 2026	69.73	72.04	68.51	68.63	68.63	-1.76%	786,723
Jun 16, 2026	70.29	70.95	68.96	69.86	69.86	-0.36%	658,164
Jun 15, 2026	72.00	73.00	69.91	70.11	70.11	-1.16%	813,978
Jun 12, 2026	70.07	71.20	69.31	70.93	70.93	2.22%	591,768
Jun 11, 2026	66.91	69.49	66.25	69.39	69.39	4.33%	561,786
Jun 10, 2026	68.93	69.71	66.10	66.51	66.51	-4.26%	914,598
Jun 9, 2026	68.47	71.21	68.17	69.47	69.47	2.64%	801,665
Jun 8, 2026	66.57	68.80	65.56	67.68	67.68	2.45%	516,235
Jun 5, 2026	68.20	68.62	65.68	66.06	66.06	-4.07%	765,160
Jun 4, 2026	68.46	69.20	67.45	68.86	68.86	0.79%	783,379
Jun 3, 2026	67.01	68.54	66.16	68.32	68.32	0.10%	529,279
Jun 2, 2026	67.83	69.08	67.76	68.25	68.25	0.74%	534,452
Jun 1, 2026	66.31	68.84	66.31	67.75	67.75	-3.06%	924,735
May 29, 2026	69.91	71.35	69.08	70.57	69.89	0.76%	1,128,621
May 28, 2026	69.08	70.40	68.48	70.04	69.37	1.14%	558,965
May 27, 2026	69.69	70.67	68.84	69.25	68.58	0.77%	916,539
May 26, 2026	68.43	68.99	67.57	68.72	68.06	1.31%	808,807
May 22, 2026	66.29	68.24	66.27	67.83	67.18	2.35%	655,824
May 21, 2026	62.39	67.80	61.43	66.27	65.63	5.09%	1,432,980
May 20, 2026	60.16	63.12	58.81	63.06	62.45	4.84%	883,442
May 19, 2026	62.99	63.43	59.85	60.15	59.57	-5.99%	1,034,019
May 18, 2026	65.01	66.12	63.79	63.98	63.36	-1.04%	592,582
May 15, 2026	65.49	65.86	64.00	64.65	64.03	-2.31%	753,317
May 14, 2026	64.74	67.31	64.56	66.18	65.54	4.07%	812,984
May 13, 2026	64.83	64.83	63.35	63.59	62.98	-1.75%	579,332
May 12, 2026	66.51	66.51	64.41	64.72	64.10	-2.35%	668,015
May 11, 2026	68.26	68.52	66.20	66.28	65.64	-2.87%	734,696
May 8, 2026	67.82	69.43	66.82	68.24	67.58	1.76%	694,394
May 7, 2026	68.05	68.90	66.34	67.06	66.41	0.03%	1,035,885
May 6, 2026	67.15	68.67	67.00	67.04	66.39	1.41%	778,107
May 5, 2026	63.31	66.73	63.31	66.11	65.47	5.59%	778,578
May 4, 2026	65.53	66.10	62.23	62.61	62.01	-5.74%	778,270
May 1, 2026	66.30	67.17	65.43	66.42	65.78	0.23%	932,467
Apr 30, 2026	67.22	67.26	64.86	66.27	65.63	-1.41%	1,269,314
Apr 29, 2026	66.09	67.69	65.16	67.22	66.57	1.13%	1,874,555
Apr 28, 2026	58.88	66.76	55.85	66.47	65.83	8.88%	4,185,700
Apr 27, 2026	60.63	61.87	59.31	61.05	60.46	1.68%	2,497,726
Apr 24, 2026	60.22	60.42	58.77	60.04	59.46	1.06%	1,560,464
Apr 23, 2026	58.55	59.67	57.41	59.41	58.84	1.50%	856,179
Apr 22, 2026	62.15	62.15	58.19	58.53	57.97	-4.69%	886,481
Apr 21, 2026	60.06	63.02	60.06	61.41	60.82	1.20%	1,737,007
Apr 20, 2026	57.11	60.71	57.01	60.68	60.10	4.78%	1,722,851
Apr 17, 2026	54.00	59.12	54.00	57.91	57.35	9.22%	1,817,706
Apr 16, 2026	47.97	56.23	47.26	53.02	52.51	10.74%	5,823,687
Apr 15, 2026	49.77	52.44	47.14	47.88	47.42	-16.72%	5,956,226
Apr 14, 2026	55.43	57.52	54.59	57.49	56.94	4.11%	2,198,812
Apr 13, 2026	54.80	55.22	53.77	55.22	54.69	0.05%	1,515,512
Apr 10, 2026	56.80	57.02	54.97	55.19	54.66	-2.25%	652,894
Apr 9, 2026	54.95	57.04	54.63	56.46	55.92	1.95%	893,093
Apr 8, 2026	56.27	57.01	55.32	55.38	54.85	3.05%	1,550,049
Apr 7, 2026	53.50	54.71	53.25	53.74	53.22	-0.48%	1,147,514
Apr 6, 2026	53.70	54.48	53.34	54.00	53.48	-0.07%	805,053
Apr 2, 2026	54.09	55.43	52.22	54.04	53.52	-1.21%	1,305,519
Apr 1, 2026	54.74	55.33	54.06	54.70	54.17	0.37%	1,824,082
Mar 31, 2026	54.58	56.04	54.17	54.50	53.97	2.04%	1,960,993
Mar 30, 2026	54.72	55.12	53.23	53.41	52.90	-1.33%	903,615
Mar 27, 2026	56.39	57.02	53.99	54.13	53.61	-4.75%	1,528,510
Mar 26, 2026	56.36	58.45	55.83	56.83	56.28	0.04%	656,357
Mar 25, 2026	57.18	57.80	56.17	56.81	56.26	0.25%	811,744
Mar 24, 2026	54.72	57.46	54.72	56.67	56.12	1.50%	948,152
Mar 23, 2026	54.27	57.04	53.01	55.83	55.29	6.61%	1,319,609
Mar 20, 2026	52.21	52.86	51.71	52.37	51.87	-0.11%	1,288,182
Mar 19, 2026	51.03	52.78	50.60	52.43	51.92	1.41%	852,630
Mar 18, 2026	52.58	53.40	51.51	51.70	51.20	-3.27%	774,201
Mar 17, 2026	52.50	53.58	52.27	53.45	52.93	2.79%	816,972
Mar 16, 2026	51.57	52.13	50.75	52.00	51.50	3.11%	1,117,438
Mar 13, 2026	51.64	52.46	50.24	50.43	49.94	-1.75%	951,214
Mar 12, 2026	52.52	54.02	51.29	51.33	50.84	-4.04%	1,076,588
Mar 11, 2026	51.96	53.52	51.78	53.49	52.97	1.40%	1,163,717
Mar 10, 2026	52.63	53.52	51.73	52.75	52.24	0.04%	763,005
Mar 9, 2026	52.47	53.20	49.91	52.73	52.22	-2.96%	1,645,884
Mar 6, 2026	53.09	54.85	51.61	54.34	53.82	-0.37%	1,006,404
Mar 5, 2026	55.18	56.00	53.63	54.54	54.01	-2.68%	1,175,660
Mar 4, 2026	58.00	58.24	55.85	56.04	55.50	-2.42%	654,811
Mar 3, 2026	56.85	58.22	55.42	57.43	56.88	-2.66%	1,263,852
Mar 2, 2026	58.50	59.35	56.02	59.00	58.43	-1.76%	980,064
Feb 27, 2026	62.85	63.23	60.23	60.74	59.48	-4.87%	1,011,756
Feb 26, 2026	62.46	63.95	61.66	63.85	62.53	2.60%	594,352
Feb 25, 2026	64.16	64.31	61.45	62.23	60.94	-2.74%	926,187
Feb 24, 2026	62.78	64.60	62.27	63.98	62.65	2.83%	686,619
Feb 23, 2026	65.46	65.65	61.82	62.22	60.93	-6.20%	856,819
Feb 20, 2026	65.02	67.70	64.92	66.33	64.96	1.50%	1,198,764
Feb 19, 2026	65.28	65.60	63.90	65.35	64.00	-1.51%	846,999
Feb 18, 2026	65.15	66.87	65.08	66.35	64.98	0.55%	703,818
Feb 17, 2026	65.93	66.56	64.53	65.99	64.62	0.26%	626,982
Feb 13, 2026	65.79	67.63	65.61	65.82	64.46	-0.41%	704,872
Feb 12, 2026	67.03	68.00	64.74	66.09	64.72	-0.99%	698,740
Feb 11, 2026	67.82	68.24	66.14	66.75	65.37	-1.40%	825,157
Feb 10, 2026	69.71	70.05	67.67	67.70	66.30	-1.88%	828,736
Feb 9, 2026	68.72	69.24	67.65	69.00	67.57	-0.48%	581,123
Feb 6, 2026	67.58	70.05	67.58	69.33	67.89	3.12%	623,550
Feb 5, 2026	69.74	69.74	66.84	67.23	65.84	-3.81%	554,066
Feb 4, 2026	68.20	70.45	67.70	69.89	68.44	4.00%	834,828
Feb 3, 2026	64.57	67.94	64.36	67.20	65.81	4.43%	939,453