NYSE : PII
Polaris Inc. — Price history
Consumer Discretionary · Recreational Vehicles · United States
Last price 59.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Polaris Inc. (PII) closed at 62.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 60.5 | 63.02 | 60.5 | 62.42 | 551,296 | +5.07% |
| 2026-10-30 | 60.04 | 60.85 | 58.545 | 59.41 | 930,381 | -1.43% |
| 2026-10-29 | 59.63 | 60.57 | 58.823 | 60.27 | 1,031,866 | +2.78% |
| 2026-10-28 | 57.94 | 58.76 | 56.375 | 58.64 | 1,119,385 | +1.00% |
| 2026-10-27 | 59.59 | 62 | 57.89 | 58.06 | 2,303,919 | +5.28% |
| 2026-10-26 | 54.97 | 55.785 | 54.81 | 55.15 | 953,275 | +0.60% |
| 2026-10-23 | 55.66 | 56.54 | 53.925 | 54.82 | 762,875 | -3.30% |
| 2026-10-22 | 54.25 | 57.04 | 54.25 | 56.69 | 1,020,223 | +4.42% |
| 2026-10-21 | 54.17 | 54.87 | 53.5 | 54.29 | 828,129 | +1.02% |
| 2026-10-20 | 51.99 | 53.98 | 51.28 | 53.74 | 609,847 | +3.39% |
| 2026-10-19 | 52.24 | 52.335 | 51.245 | 51.98 | 689,414 | -0.33% |
| 2026-10-16 | 53.59 | 54.111 | 52.12 | 52.15 | 675,567 | -2.51% |
| 2026-10-15 | 51.02 | 54.095 | 51.02 | 53.49 | 749,077 | +5.80% |
| 2026-10-14 | 50.84 | 51.375 | 50.26 | 50.56 | 991,423 | -1.98% |
| 2026-10-13 | 51.49 | 52.56 | 50.715 | 51.58 | 545,012 | +0.70% |
| 2026-10-12 | 51.32 | 51.65 | 51.11 | 51.22 | 495,205 | -0.74% |
| 2026-10-09 | 52.81 | 52.958 | 51.59 | 51.6 | 411,234 | -2.29% |
| 2026-10-08 | 52.31 | 53.37 | 52 | 52.81 | 907,686 | +0.04% |
| 2026-10-07 | 52.05 | 52.84 | 51.72 | 52.79 | 777,992 | +0.00% |
| 2026-10-06 | 52.83 | 53.31 | 52.275 | 52.79 | 689,199 | +0.25% |
| 2026-10-05 | 53.31 | 53.619 | 52.1 | 52.66 | 1,019,547 | -1.95% |
| 2026-10-02 | 53.2 | 54.2 | 52.95 | 53.71 | 679,378 | +2.56% |
| 2026-10-01 | 52.24 | 53.175 | 51.33 | 52.37 | 929,829 | +0.42% |
| 2026-09-30 | 53.1 | 53.31 | 52.05 | 52.15 | 635,750 | -0.74% |
| 2026-09-29 | 52.39 | 52.99 | 51.73 | 52.54 | 705,398 | +0.46% |
| 2026-09-28 | 52.58 | 52.965 | 51.58 | 52.3 | 738,529 | -1.38% |
| 2026-09-25 | 52.66 | 53.24 | 52.09 | 53.03 | 709,790 | +1.24% |
| 2026-09-24 | 53 | 53.465 | 51.785 | 52.38 | 844,928 | -1.06% |
| 2026-09-23 | 53.26 | 53.603 | 52.01 | 52.94 | 771,943 | -1.91% |
| 2026-09-22 | 55.64 | 56.41 | 53.02 | 53.97 | 996,625 | -0.81% |
| 2026-09-21 | 54 | 55.31 | 53.05 | 54.41 | 1,252,218 | +0.63% |
| 2026-09-18 | 55.15 | 55.846 | 53.105 | 54.07 | 1,359,335 | -2.93% |
| 2026-09-17 | 56.49 | 56.51 | 55.25 | 55.7 | 663,645 | +0.76% |
| 2026-09-16 | 58.24 | 58.66 | 54.1 | 55.28 | 1,268,934 | -4.51% |
| 2026-09-15 | 58.97 | 59.07 | 57.5 | 57.89 | 556,264 | -1.75% |
| 2026-09-14 | 58.03 | 59.84 | 57.735 | 58.92 | 786,329 | +0.70% |
| 2026-09-11 | 58.86 | 59.67 | 58.35 | 58.51 | 575,424 | +0.98% |
| 2026-09-10 | 59.03 | 59.14 | 57.87 | 57.94 | 850,195 | -2.23% |
| 2026-09-09 | 60.71 | 61.475 | 59.25 | 59.26 | 675,384 | -3.45% |
| 2026-09-08 | 63.08 | 63.09 | 61.28 | 61.38 | 585,829 | -1.82% |
| 2026-09-04 | 61.08 | 63.545 | 61 | 62.52 | 537,148 | +2.34% |
| 2026-09-03 | 61.85 | 62.23 | 59.11 | 61.09 | 809,390 | -1.02% |
| 2026-09-02 | 61.9 | 64.109 | 61.23 | 61.72 | 668,809 | +0.55% |
| 2026-09-01 | 62.79 | 63.45 | 60.93 | 61.38 | 711,415 | -3.88% |
| 2026-08-31 | 63.72 | 64.68 | 62.71 | 64.54 | 733,017 | +1.19% |
| 2026-08-28 | 64.17 | 64.61 | 62.24 | 63.78 | 993,355 | -0.11% |
| 2026-08-27 | 63.61 | 64.675 | 63.01 | 63.85 | 1,212,422 | +0.17% |
| 2026-08-26 | 63.68 | 64.54 | 63 | 63.74 | 813,148 | +0.28% |
| 2026-08-25 | 65.07 | 65.09 | 62.6 | 63.56 | 1,120,413 | -1.21% |
| 2026-08-24 | 64 | 64.66 | 63.65 | 64.34 | 611,327 | -0.08% |
| 2026-08-21 | 65.23 | 65.597 | 64.14 | 64.39 | 713,503 | -0.06% |
| 2026-08-20 | 64.96 | 64.96 | 63.45 | 64.43 | 692,003 | -2.38% |
| 2026-08-19 | 68.34 | 69.49 | 65.56 | 66 | 619,251 | -2.38% |
| 2026-08-18 | 67.99 | 68.89 | 66.81 | 67.61 | 418,748 | -1.05% |
| 2026-08-17 | 68.38 | 69.17 | 67.74 | 68.33 | 732,277 | -1.67% |
| 2026-08-14 | 67.81 | 69.79 | 67.58 | 69.49 | 1,043,132 | +1.24% |
| 2026-08-13 | 68.46 | 69.552 | 67.632 | 68.64 | 1,029,731 | +0.18% |
| 2026-08-12 | 70.12 | 70.25 | 67.52 | 68.52 | 479,987 | -2.24% |
| 2026-08-11 | 69.64 | 70.87 | 68.87 | 70.09 | 779,400 | +0.46% |
| 2026-08-10 | 71.02 | 71.515 | 69.45 | 69.77 | 563,258 | -2.52% |
| 2026-08-07 | 70.02 | 72.08 | 69.59 | 71.57 | 553,627 | +2.16% |
| 2026-08-06 | 72.92 | 73.5 | 69.755 | 70.06 | 748,952 | -4.16% |
| 2026-08-05 | 73.71 | 74.64 | 72.9 | 73.1 | 770,632 | -0.89% |
| 2026-08-04 | 71.7 | 74.53 | 70.3 | 73.76 | 861,479 | +4.42% |
| 2026-08-03 | 68.55 | 71.83 | 68.34 | 70.64 | 1,168,762 | +5.31% |
| 2026-07-31 | 68.42 | 69.22 | 65.72 | 67.08 | 892,011 | -1.63% |
| 2026-07-30 | 67.95 | 68.74 | 66.705 | 68.19 | 753,449 | +1.35% |
| 2026-07-29 | 71.18 | 72.12 | 65.73 | 67.28 | 1,623,489 | -6.02% |
| 2026-07-28 | 76.58 | 77.98 | 70.71 | 71.59 | 1,765,515 | -4.16% |
| 2026-07-27 | 73.45 | 75.92 | 72.55 | 74.7 | 1,192,912 | +2.27% |
| 2026-07-24 | 72.5 | 73.75 | 71.57 | 73.04 | 671,386 | +0.68% |
| 2026-07-23 | 73.2 | 73.65 | 71.62 | 72.55 | 638,836 | -2.21% |
| 2026-07-22 | 73.22 | 74.97 | 72.33 | 74.19 | 604,394 | +1.08% |
| 2026-07-21 | 73.31 | 74.5 | 72.14 | 73.4 | 630,754 | +0.82% |
| 2026-07-20 | 73.22 | 73.55 | 71.97 | 72.8 | 613,025 | -0.55% |
| 2026-07-17 | 72.585 | 74.66 | 71.95 | 73.2 | 958,232 | -0.79% |
| 2026-07-16 | 71.91 | 74.27 | 71.84 | 73.78 | 700,868 | +3.20% |
| 2026-07-15 | 68.23 | 71.725 | 67.945 | 71.49 | 798,658 | +5.91% |
| 2026-07-14 | 68 | 68.85 | 65.935 | 67.5 | 601,084 | +0.85% |
| 2026-07-13 | 68.08 | 69 | 66.79 | 66.93 | 552,772 | -0.70% |
| 2026-07-10 | 66.25 | 69 | 66.02 | 67.4 | 526,821 | +2.38% |
| 2026-07-09 | 66.21 | 67.73 | 65.65 | 65.83 | 712,024 | +0.27% |
| 2026-07-08 | 63.19 | 65.77 | 62.74 | 65.65 | 794,596 | +2.29% |
| 2026-07-07 | 64.31 | 65.86 | 63.376 | 64.18 | 824,652 | -0.23% |
| 2026-07-06 | 63.1 | 64.41 | 62.67 | 64.33 | 978,559 | +1.92% |
| 2026-07-02 | 65.15 | 66.06 | 61.52 | 63.12 | 1,068,898 | -2.49% |
| 2026-07-01 | 68.28 | 68.51 | 64.72 | 64.73 | 798,865 | -5.42% |
| 2026-06-30 | 70.62 | 71.335 | 68.23 | 68.44 | 764,702 | -3.71% |
| 2026-06-29 | 71.33 | 72.1 | 70.135 | 71.08 | 653,070 | -2.04% |
| 2026-06-26 | 71.33 | 72.72 | 70.995 | 72.56 | 2,540,476 | +0.57% |
| 2026-06-25 | 71.98 | 73.77 | 71.24 | 72.15 | 616,836 | +1.73% |
| 2026-06-24 | 69.38 | 72.413 | 69.18 | 70.92 | 836,091 | +3.26% |
| 2026-06-23 | 67.8 | 69.745 | 67 | 68.68 | 624,129 | -0.12% |
| 2026-06-22 | 70.71 | 71.01 | 68.64 | 68.76 | 1,716,694 | -3.64% |
| 2026-06-18 | 69.33 | 72.28 | 68.915 | 71.36 | 1,054,993 | +3.98% |
| 2026-06-17 | 69.73 | 72.035 | 68.51 | 68.63 | 797,245 | -1.76% |
| 2026-06-16 | 70.29 | 70.95 | 68.96 | 69.86 | 667,545 | -0.36% |
| 2026-06-15 | 72 | 73 | 69.91 | 70.11 | 814,554 | -1.16% |
| 2026-06-12 | 70.07 | 71.195 | 69.31 | 70.93 | 602,101 | +2.22% |
| 2026-06-11 | 66.91 | 69.485 | 66.25 | 69.39 | 561,832 | +4.33% |
| 2026-06-10 | 68.93 | 69.71 | 66.1 | 66.51 | 928,531 | -4.26% |
| 2026-06-09 | 68.47 | 71.21 | 68.165 | 69.47 | 801,665 | +2.64% |
| 2026-06-08 | 66.57 | 68.8 | 65.56 | 67.68 | 525,753 | +2.45% |
| 2026-06-05 | 68.2 | 68.62 | 65.68 | 66.06 | 766,743 | -4.07% |
| 2026-06-04 | 68.46 | 69.195 | 67.45 | 68.86 | 798,671 | +0.79% |
| 2026-06-03 | 67.01 | 68.54 | 66.16 | 68.32 | 529,284 | +0.10% |
| 2026-06-02 | 67.83 | 69.075 | 67.755 | 68.25 | 551,486 | +0.74% |
| 2026-06-01 | 66.31 | 68.835 | 66.31 | 67.75 | 979,202 | -3.06% |
| 2026-05-29 | 69.91 | 71.345 | 69.08 | 70.57 | 1,128,621 | +0.76% |
| 2026-05-28 | 69.08 | 70.4 | 68.48 | 70.04 | 558,965 | +1.14% |
| 2026-05-27 | 69.69 | 70.67 | 68.84 | 69.25 | 916,539 | +0.77% |
| 2026-05-26 | 68.43 | 68.99 | 67.565 | 68.72 | 808,807 | +1.31% |
| 2026-05-22 | 66.29 | 68.24 | 66.27 | 67.83 | 655,824 | +2.35% |
| 2026-05-21 | 62.39 | 67.795 | 61.43 | 66.27 | 1,432,980 | +5.09% |
| 2026-05-20 | 60.16 | 63.115 | 58.805 | 63.06 | 883,442 | +4.84% |
| 2026-05-19 | 62.99 | 63.43 | 59.845 | 60.15 | 1,034,019 | -5.99% |
| 2026-05-18 | 65.01 | 66.12 | 63.79 | 63.98 | 592,582 | -1.04% |
| 2026-05-15 | 65.49 | 65.86 | 64 | 64.65 | 753,317 | -2.31% |
| 2026-05-14 | 64.74 | 67.305 | 64.555 | 66.18 | 812,984 | +4.07% |
| 2026-05-13 | 64.83 | 64.83 | 63.35 | 63.59 | 579,332 | -1.75% |