Polaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.71	41.65	38.82	39.51	-	8.63%	1,676,441
May 9, 2025	35.73	36.97	35.42	36.37	36.37	2.34%	1,810,709
May 8, 2025	34.11	36.05	33.23	35.54	35.54	5.46%	2,056,088
May 7, 2025	33.92	34.51	33.52	33.70	33.70	-0.06%	1,312,035
May 6, 2025	33.45	34.50	33.00	33.72	33.72	-0.59%	1,368,461
May 5, 2025	34.26	34.64	33.62	33.92	33.92	-2.61%	1,237,092
May 2, 2025	35.22	35.56	34.24	34.83	34.83	0.32%	1,138,736
May 1, 2025	34.01	34.98	33.61	34.72	34.72	2.24%	1,813,633
Apr 30, 2025	33.55	34.04	31.85	33.96	33.96	0.38%	3,276,443
Apr 29, 2025	36.23	37.94	31.56	33.83	33.83	0.27%	4,021,229
Apr 28, 2025	34.34	34.99	33.00	33.74	33.74	-1.80%	2,386,260
Apr 25, 2025	35.17	35.98	33.93	34.36	34.36	-2.41%	1,197,886
Apr 24, 2025	34.53	35.30	34.02	35.21	35.21	3.47%	1,326,027
Apr 23, 2025	35.44	36.72	33.65	34.03	34.03	-0.87%	1,858,271
Apr 22, 2025	33.12	34.36	32.95	34.33	34.33	4.00%	1,561,937
Apr 21, 2025	32.74	33.12	31.40	33.01	33.01	-0.51%	1,887,617
Apr 17, 2025	32.37	33.48	32.25	33.18	33.18	2.53%	1,575,328
Apr 16, 2025	32.85	33.79	32.14	32.36	32.36	-1.79%	1,435,233
Apr 15, 2025	33.80	34.15	32.58	32.95	32.95	-3.15%	2,017,571
Apr 14, 2025	34.75	35.02	32.34	34.02	34.02	-0.64%	2,222,258
Apr 11, 2025	33.01	34.30	32.11	34.24	34.24	2.51%	2,451,772
Apr 10, 2025	35.67	36.19	32.58	33.40	33.40	-8.94%	2,760,029
Apr 9, 2025	31.51	37.26	30.92	36.68	36.68	14.73%	3,628,018
Apr 8, 2025	36.02	36.31	31.60	31.97	31.97	-8.66%	2,292,899
Apr 7, 2025	35.01	37.39	34.13	35.00	35.00	-4.66%	2,705,919
Apr 4, 2025	34.75	37.27	33.61	36.71	36.71	1.58%	2,892,208
Apr 3, 2025	39.92	40.15	36.05	36.14	36.14	-15.18%	2,750,412
Apr 2, 2025	40.96	42.94	40.96	42.61	42.61	3.00%	792,105
Apr 1, 2025	41.03	41.62	40.16	41.37	41.37	1.05%	1,086,549
Mar 31, 2025	40.87	41.18	40.26	40.94	40.94	-1.06%	1,623,737
Mar 28, 2025	42.81	42.95	40.89	41.38	41.38	-4.28%	900,085
Mar 27, 2025	42.91	43.59	42.54	43.23	43.23	0.63%	736,119
Mar 26, 2025	41.65	43.00	41.47	42.96	42.96	3.22%	1,199,805
Mar 25, 2025	43.20	43.20	41.34	41.62	41.62	-3.05%	754,013
Mar 24, 2025	42.17	43.50	42.14	42.93	42.93	2.24%	921,275
Mar 21, 2025	41.69	42.36	41.02	41.99	41.99	-0.36%	2,629,564
Mar 20, 2025	39.89	42.72	39.29	42.14	42.14	-0.99%	1,868,791
Mar 19, 2025	42.72	43.49	42.10	42.56	42.56	-0.12%	1,126,303
Mar 18, 2025	44.06	44.06	42.00	42.61	42.61	-3.18%	1,145,674
Mar 17, 2025	41.87	44.15	41.87	44.01	44.01	3.97%	1,475,081
Mar 14, 2025	43.28	43.28	41.93	42.33	42.33	0.24%	1,402,146
Mar 13, 2025	43.71	45.15	41.19	42.23	42.23	-4.95%	2,087,683
Mar 12, 2025	44.46	44.76	42.44	44.43	44.43	-	2,106,823
Mar 11, 2025	47.08	47.37	43.37	44.43	44.43	-6.36%	2,017,636
Mar 10, 2025	47.34	49.13	47.23	47.45	47.45	-0.13%	2,229,257
Mar 7, 2025	45.09	48.22	44.98	47.51	47.51	5.65%	2,672,981
Mar 6, 2025	41.09	45.32	40.75	44.97	44.97	9.07%	2,294,611
Mar 5, 2025	41.32	41.65	39.79	41.23	41.23	0.81%	2,076,485
Mar 4, 2025	42.05	42.55	40.90	40.90	40.90	-4.33%	1,925,607
Mar 3, 2025	44.81	45.26	42.60	42.75	42.75	-4.83%	2,018,862