Polaris Inc. (PII)
NYSE: PII · Real-Time Price · USD
66.47
+5.42 (8.88%)
At close: Apr 28, 2026, 4:00 PM EDT
66.12
-0.35 (-0.53%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Polaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.88 | 66.76 | 55.85 | 66.47 | 66.47 | 8.88% | 4,182,422 |
| Apr 27, 2026 | 60.63 | 61.87 | 59.31 | 61.05 | 61.05 | 1.68% | 2,484,013 |
| Apr 24, 2026 | 60.22 | 60.42 | 58.77 | 60.04 | 60.04 | 1.06% | 1,217,036 |
| Apr 23, 2026 | 58.55 | 59.67 | 57.41 | 59.41 | 59.41 | 1.50% | 851,815 |
| Apr 22, 2026 | 62.15 | 62.15 | 58.19 | 58.53 | 58.53 | -4.69% | 848,471 |
| Apr 21, 2026 | 60.06 | 63.02 | 60.06 | 61.41 | 61.41 | 1.20% | 1,710,643 |
| Apr 20, 2026 | 57.11 | 60.71 | 57.01 | 60.68 | 60.68 | 4.78% | 1,665,408 |
| Apr 17, 2026 | 54.00 | 59.12 | 54.00 | 57.91 | 57.91 | 9.22% | 1,772,730 |
| Apr 16, 2026 | 47.97 | 56.23 | 47.26 | 53.02 | 53.02 | 10.74% | 5,820,688 |
| Apr 15, 2026 | 49.77 | 52.44 | 47.14 | 47.88 | 47.88 | -16.72% | 5,943,663 |
| Apr 14, 2026 | 55.43 | 57.52 | 54.59 | 57.49 | 57.49 | 4.11% | 1,945,066 |
| Apr 13, 2026 | 54.80 | 55.22 | 53.77 | 55.22 | 55.22 | 0.05% | 1,515,489 |
| Apr 10, 2026 | 56.80 | 57.02 | 54.97 | 55.19 | 55.19 | -2.25% | 652,892 |
| Apr 9, 2026 | 54.95 | 57.04 | 54.63 | 56.46 | 56.46 | 1.95% | 893,088 |
| Apr 8, 2026 | 56.27 | 57.01 | 55.32 | 55.38 | 55.38 | 3.05% | 1,442,680 |
| Apr 7, 2026 | 53.50 | 54.71 | 53.25 | 53.74 | 53.74 | -0.48% | 1,147,493 |
| Apr 6, 2026 | 53.70 | 54.48 | 53.34 | 54.00 | 54.00 | -0.07% | 805,053 |
| Apr 2, 2026 | 54.09 | 55.43 | 52.22 | 54.04 | 54.04 | -1.21% | 1,305,519 |
| Apr 1, 2026 | 54.74 | 55.33 | 54.06 | 54.70 | 54.70 | 0.37% | 1,824,082 |
| Mar 31, 2026 | 54.58 | 56.04 | 54.17 | 54.50 | 54.50 | 2.04% | 1,960,993 |
| Mar 30, 2026 | 54.72 | 55.12 | 53.23 | 53.41 | 53.41 | -1.33% | 903,335 |
| Mar 27, 2026 | 56.39 | 57.02 | 53.99 | 54.13 | 54.13 | -4.75% | 1,528,510 |
| Mar 26, 2026 | 56.36 | 58.45 | 55.83 | 56.83 | 56.83 | 0.04% | 656,349 |
| Mar 25, 2026 | 57.18 | 57.80 | 56.17 | 56.81 | 56.81 | 0.25% | 811,691 |
| Mar 24, 2026 | 54.72 | 57.46 | 54.72 | 56.67 | 56.67 | 1.50% | 948,070 |
| Mar 23, 2026 | 54.27 | 57.04 | 53.01 | 55.83 | 55.83 | 6.61% | 1,319,579 |
| Mar 20, 2026 | 52.21 | 52.86 | 51.71 | 52.37 | 52.37 | -0.11% | 1,241,329 |
| Mar 19, 2026 | 51.03 | 52.78 | 50.60 | 52.43 | 52.43 | 1.41% | 851,014 |
| Mar 18, 2026 | 52.58 | 53.40 | 51.51 | 51.70 | 51.70 | -3.27% | 774,150 |
| Mar 17, 2026 | 52.50 | 53.58 | 52.27 | 53.45 | 53.45 | 2.79% | 816,770 |
| Mar 16, 2026 | 51.57 | 52.13 | 50.75 | 52.00 | 52.00 | 3.11% | 1,117,036 |
| Mar 13, 2026 | 51.64 | 52.46 | 50.24 | 50.43 | 50.43 | -1.75% | 951,027 |
| Mar 12, 2026 | 52.52 | 54.02 | 51.29 | 51.33 | 51.33 | -4.04% | 1,076,588 |
| Mar 11, 2026 | 51.96 | 53.52 | 51.78 | 53.49 | 53.49 | 1.40% | 1,163,706 |
| Mar 10, 2026 | 52.63 | 53.52 | 51.73 | 52.75 | 52.75 | 0.04% | 762,976 |
| 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 |