Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.51	41.33	40.22	40.94	40.94	2.04%	7,108,762
Jun 26, 2025	39.49	40.47	39.30	40.12	40.12	2.11%	1,210,584
Jun 25, 2025	40.07	40.46	38.66	39.29	39.29	-3.16%	948,872
Jun 24, 2025	40.80	41.44	40.26	40.57	40.57	0.40%	1,162,024
Jun 23, 2025	38.84	40.59	38.42	40.41	40.41	2.85%	1,305,526
Jun 20, 2025	40.32	40.32	39.04	39.29	39.29	-1.90%	1,796,291
Jun 18, 2025	40.92	41.19	39.99	40.05	40.05	-	1,140,281
Jun 17, 2025	40.97	41.23	39.76	40.05	40.05	-3.10%	1,115,259
Jun 16, 2025	41.40	41.74	40.61	41.33	41.33	1.75%	1,320,607
Jun 13, 2025	41.03	41.81	40.48	40.62	40.62	-2.54%	1,082,882
Jun 12, 2025	41.42	42.00	40.90	41.68	41.68	-0.76%	946,075
Jun 11, 2025	43.40	43.40	41.89	42.00	42.00	-1.43%	1,121,601
Jun 10, 2025	42.17	43.51	41.62	42.61	42.61	2.43%	1,306,760
Jun 9, 2025	41.79	42.40	40.81	41.60	41.60	1.34%	1,243,603
Jun 6, 2025	41.41	41.79	40.76	41.05	41.05	0.56%	1,013,388
Jun 5, 2025	40.99	41.48	40.37	40.82	40.82	-1.31%	1,052,016
Jun 4, 2025	41.00	42.33	40.84	41.36	41.36	1.85%	1,900,850
Jun 3, 2025	38.12	40.74	37.21	40.61	40.61	6.98%	1,536,777
Jun 2, 2025	38.45	38.97	36.73	37.96	37.96	-3.21%	1,603,053
May 30, 2025	39.64	39.97	39.00	39.22	38.54	-1.68%	1,402,463
May 29, 2025	41.00	41.73	39.20	39.89	39.20	0.23%	1,429,985
May 28, 2025	39.81	40.46	39.53	39.80	39.11	0.08%	1,038,435
May 27, 2025	38.80	39.93	38.21	39.77	39.08	4.58%	1,506,124
May 23, 2025	37.84	38.52	37.50	38.03	37.37	-3.08%	992,352
May 22, 2025	38.41	39.49	38.18	39.24	38.56	1.55%	1,624,787
May 21, 2025	39.51	40.08	38.50	38.64	37.97	-4.59%	1,802,501
May 20, 2025	39.09	41.17	39.00	40.50	39.80	3.58%	2,089,909
May 19, 2025	38.13	39.40	38.10	39.10	38.42	-0.36%	1,465,010
May 16, 2025	38.53	39.58	38.13	39.24	38.56	2.56%	1,087,386
May 15, 2025	38.01	38.75	37.54	38.26	37.60	-0.73%	1,074,790
May 14, 2025	38.18	38.82	37.73	38.54	37.87	-0.26%	1,385,913
May 13, 2025	39.07	39.14	37.30	38.64	37.97	-0.64%	1,506,834
May 12, 2025	39.71	41.65	38.82	38.89	38.22	6.93%	2,994,725
May 9, 2025	35.73	36.97	35.42	36.37	35.74	2.34%	1,810,709
May 8, 2025	34.11	36.05	33.23	35.54	34.92	5.46%	2,056,088
May 7, 2025	33.92	34.51	33.52	33.70	33.12	-0.06%	1,312,035
May 6, 2025	33.45	34.50	33.00	33.72	33.14	-0.59%	1,368,461
May 5, 2025	34.26	34.64	33.62	33.92	33.33	-2.61%	1,237,092
May 2, 2025	35.22	35.56	34.24	34.83	34.23	0.32%	1,138,736
May 1, 2025	34.01	34.98	33.61	34.72	34.12	2.24%	1,813,633
Apr 30, 2025	33.55	34.04	31.85	33.96	33.37	0.38%	3,276,443
Apr 29, 2025	36.23	37.94	31.56	33.83	33.24	0.27%	4,021,229
Apr 28, 2025	34.34	34.99	33.00	33.74	33.16	-1.80%	2,386,260
Apr 25, 2025	35.17	35.98	33.93	34.36	33.76	-2.41%	1,197,886
Apr 24, 2025	34.53	35.30	34.02	35.21	34.60	3.47%	1,326,027
Apr 23, 2025	35.44	36.72	33.65	34.03	33.44	-0.87%	1,858,271
Apr 22, 2025	33.12	34.36	32.95	34.33	33.74	4.00%	1,561,937
Apr 21, 2025	32.74	33.12	31.40	33.01	32.44	-0.51%	1,887,617
Apr 17, 2025	32.37	33.48	32.25	33.18	32.61	2.53%	1,575,328
Apr 16, 2025	32.85	33.79	32.14	32.36	31.80	-1.79%	1,435,233