Polaris Inc (PII)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.36 | 2.38596491228 | 57 | 58.52 | 55.72 | 794710 | 57.2674607 | CS |
| 4 | -5.56 | -8.69837296621 | 63.92 | 67.51 | 55.55 | 1015705 | 59.93050439 | CS |
| 12 | -22.16 | -27.521112767 | 80.52 | 84.08 | 55.55 | 860284 | 66.57029528 | CS |
| 26 | -16.46 | -21.9994653836 | 74.82 | 88 | 55.55 | 786348 | 73.71560798 | CS |
| 52 | -30.82 | -34.5593182328 | 89.18 | 100.91 | 55.55 | 750248 | 80.00539136 | CS |
| 156 | -55.1 | -48.5633703508 | 113.46 | 138.49 | 55.55 | 682154 | 97.35671429 | CS |
| 260 | -40.94 | -41.2286002014 | 99.3 | 147.73 | 37.355 | 737080 | 99.84433392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 58.36 | 0.5 | 0.86 | 58.75 | 59.65 | 58.13 | 817825 |
| 1735947600 | 57.86 | 1.48 | 2.63 | 57.005 | 57.9 | 55.72 | 619089 |
| 1735861200 | 56.38 | -1.24 | -2.15 | 58.225 | 58.52 | 56.03 | 647318 |
| 1735688400 | 57.62 | 0.46 | 0.80 | 57.51 | 58.25 | 57.21 | 885214 |
| 1735602000 | 57.16 | -0.27 | -0.47 | 56.715 | 57.63 | 56.19 | 989514 |
| 1735342800 | 57.43 | 0.1 | 0.17 | 56.87 | 57.5 | 56.5001 | 699415 |
| 1735256400 | 57.33 | 0.21 | 0.37 | 56.66 | 57.52 | 56.25 | 661683 |
| 1735077840 | 57.12 | 0.38 | 0.67 | 56.5 | 57.12 | 55.55 | 431462 |
| 1734997200 | 56.74 | -1.12 | -1.94 | 57.48 | 58.22 | 55.99 | 930303 |
| 1734738000 | 57.86 | 0.93 | 1.63 | 57.6 | 60.06 | 57.05 | 3143045 |
| 1734651600 | 56.93 | -1.25 | -2.15 | 58.325 | 59.248 | 56.85 | 944952 |
| 1734565200 | 58.18 | -2.61 | -4.29 | 60.735 | 61.49 | 58.05 | 1198345 |
| 1734478800 | 60.79 | -0.38 | -0.62 | 60.8 | 62.22 | 60.08 | 819029 |
| 1734392400 | 61.17 | -1.93 | -3.06 | 62 | 62.76 | 60.69 | 1136301 |
| 1734133200 | 63.1 | -1.55 | -2.40 | 64.28 | 64.28 | 62.1788 | 956662 |
| 1734046800 | 64.65 | -0.51 | -0.78 | 64.78 | 65.099999 | 63.29 | 858621 |
| 1733960400 | 65.16 | -0.85 | -1.29 | 67 | 67.51 | 64.58 | 1332165 |
| 1733874000 | 66.01 | -0.24 | -0.36 | 65.89 | 66.84 | 64.349999 | 657471 |
| 1733787600 | 66.25 | 2.62 | 4.12 | 63.9 | 66.5904 | 63.76 | 1159067 |
| 1733528400 | 63.63 | -0.05 | -0.08 | 64.51 | 66.76 | 63.23 | 789184 |
| 1733442000 | 63.68 | -1.86 | -2.84 | 66.08 | 67 | 63.45 | 1144047 |
| 1733355600 | 65.54 | -1.89 | -2.80 | 67.12 | 67.12 | 65.48 | 919223 |
| 1733269200 | 67.43 | -0.42 | -0.62 | 68.01 | 68.23 | 66.76 | 685906 |
| 1733182800 | 67.85 | -1.15 | -1.67 | 68.4 | 68.92 | 67.35 | 590595 |
| 1732917840 | 69 | 0.73 | 1.07 | 68.605 | 69.4 | 68.46 | 315684 |
| 1732750800 | 68.27 | 0.76 | 1.13 | 68.44 | 69.2394 | 68.04 | 841938 |
| 1732664400 | 67.51 | -3.7 | -5.20 | 70.4395 | 70.51 | 67.3 | 847262 |
| 1732578000 | 71.21 | 3.26 | 4.80 | 69.22 | 73.53 | 69.22 | 1429475 |
| 1732318800 | 67.95 | 1.03 | 1.54 | 67.69 | 68.62 | 67.25 | 503107 |
| 1732232400 | 66.92 | 1.7 | 2.61 | 65.66 | 67.08 | 65.08 | 566771 |
| 1732146000 | 65.22 | -0.62 | -0.94 | 65.694999 | 65.735 | 64.56 | 472037 |
| 1732059600 | 65.84 | -0.86 | -1.29 | 65.98 | 66.849999 | 65.569999 | 454207 |
| 1731973200 | 66.7 | -0.12 | -0.18 | 66.31 | 67.25 | 66 | 564704 |
| 1731714000 | 66.819999 | -0.38 | -0.57 | 67.19 | 67.48 | 66.28 | 650680 |
| 1731627600 | 67.2 | -0.31 | -0.46 | 67.755 | 68.59 | 66.769999 | 576229 |
| 1731541200 | 67.51 | 1.31 | 1.98 | 66.599999 | 68.3 | 66.569999 | 813771 |
| 1731454800 | 66.2 | -2.43 | -3.54 | 68.1 | 68.53 | 66.06 | 950928 |
| 1731368400 | 68.63 | -0.3 | -0.44 | 69.3 | 69.7099 | 68.54 | 608171 |
| 1731109200 | 68.93 | -0.85 | -1.22 | 69.6 | 69.6 | 68.45 | 882499 |
| 1731022800 | 69.78 | -1.69 | -2.36 | 71.35 | 72 | 69.6 | 729343 |
| 1730936400 | 71.47 | 0.14 | 0.20 | 73.16 | 73.18 | 69.52 | 1154961 |
| 1730850000 | 71.33 | 0.49 | 0.69 | 70.5 | 71.33 | 69.5 | 495888 |
| 1730763600 | 70.84 | 0.44 | 0.62 | 70.88 | 71.65 | 70.43 | 404385 |
| 1730500800 | 70.4 | 0.49 | 0.70 | 70.17 | 71.065 | 70.001 | 490896 |
| 1730414400 | 69.91 | -2.18 | -3.02 | 72.4071 | 72.445 | 69.82 | 700501 |
| 1730328000 | 72.09 | -1.52 | -2.06 | 73.27 | 74.75 | 71.81 | 639469 |
| 1730241600 | 73.61 | -0.44 | -0.59 | 73.01 | 74.64 | 72.877 | 576039 |
| 1730155200 | 74.05 | 2.8 | 3.93 | 71.59 | 74.275 | 71.59 | 1269124 |
| 1729896000 | 71.25 | 0.5 | 0.71 | 71.02 | 72.53 | 70.9 | 748138 |
| 1729809600 | 70.75 | 1.07 | 1.54 | 69.4 | 70.88 | 68.586 | 827091 |
| 1729723200 | 69.68 | -2.54 | -3.52 | 71.76 | 72.68 | 69.36 | 1494774 |
| 1729636800 | 72.22 | -7.97 | -9.94 | 77.17 | 77.995 | 71.175 | 3082846 |
| 1729550400 | 80.19 | -2.36 | -2.86 | 82.2 | 82.73 | 80.15 | 868475 |
| 1729291200 | 82.55 | -0.05 | -0.06 | 83.26 | 83.308 | 82.32 | 404371 |
| 1729204800 | 82.6 | -0.51 | -0.61 | 82.76 | 82.815 | 81.66 | 445778 |
| 1729118400 | 83.11 | 1.71 | 2.10 | 82.64 | 84.08 | 82.64 | 690651 |
| 1729032000 | 81.4 | 0.07 | 0.09 | 81.36 | 83.85 | 81.15 | 509806 |
| 1728945600 | 81.33 | 0.39 | 0.48 | 80.52 | 81.65 | 79.66 | 365866 |
| 1728686400 | 80.94 | 0.63 | 0.78 | 80.33 | 82.06 | 80.33 | 391342 |
| 1728600000 | 80.31 | 0.06 | 0.07 | 79.75 | 80.875 | 78.665 | 420554 |
| 1728513600 | 80.25 | 1.07 | 1.35 | 79.01 | 80.28 | 78.99 | 578557 |
| 1728427200 | 79.18 | -0.55 | -0.69 | 79.1 | 79.82 | 78.72 | 502287 |
| 1728340800 | 79.73 | -2.52 | -3.06 | 81.73 | 81.73 | 78.74 | 705509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
