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