Polaris Inc (PII)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.525 | 3.15625 | 80 | 88 | 79.95 | 880702 | 83.64925022 | CS |
| 4 | 5.335 | 6.91151703589 | 77.19 | 88 | 73.265 | 958005 | 78.53150031 | CS |
| 12 | -0.895 | -1.07288420043 | 83.42 | 90.62 | 73.265 | 759252 | 80.53934338 | CS |
| 26 | -9.505 | -10.3281538629 | 92.03 | 100.91 | 73.265 | 739374 | 86.26366149 | CS |
| 52 | -49.315 | -37.4051881068 | 131.84 | 138.49 | 73.265 | 720439 | 93.51340044 | CS |
| 156 | -43.815 | -34.6802279563 | 126.34 | 139.7896 | 73.265 | 661571 | 105.3286112 | CS |
| 260 | -3.115 | -3.63731900981 | 85.64 | 147.73 | 37.355 | 727215 | 101.81852215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 84.74 | -0.67 | -0.78 | 85.19 | 88 | 84.195 | 761673 |
| 1721256000 | 85.41 | 0.22 | 0.26 | 84.12 | 86.01 | 84.12 | 832645 |
| 1721169600 | 85.19 | 3.36 | 4.11 | 81.94 | 85.41 | 81.29 | 941296 |
| 1721083200 | 81.83 | 0.3 | 0.37 | 81.88 | 82.78 | 81.04 | 704530 |
| 1720824000 | 81.53 | 2.25 | 2.84 | 80 | 82.47 | 79.95 | 1163364 |
| 1720737600 | 79.28 | 5.03 | 6.77 | 76.26 | 79.38 | 75.22 | 1491919 |
| 1720651200 | 74.25 | 0.6 | 0.81 | 74.04 | 74.81 | 73.265 | 1610948 |
| 1720564800 | 73.65 | -1.28 | -1.71 | 74.55 | 74.745 | 73.29 | 751216 |
| 1720478400 | 74.93 | 0.69 | 0.93 | 74.82 | 76 | 74.34 | 608488 |
| 1720219200 | 74.24 | -1.43 | -1.89 | 75.34 | 75.74 | 73.34 | 1125521 |
| 1720040640 | 75.67 | -0.27 | -0.36 | 75.59 | 76.5 | 75.03 | 479412 |
| 1719960000 | 75.94 | 0.63 | 0.84 | 74.88 | 76.1 | 74.25 | 921299 |
| 1719873600 | 75.31 | -2.28 | -2.94 | 78.39 | 78.78 | 75.28 | 837115 |
| 1719614400 | 77.59 | 0 | 0.00 | 77.59 | 77.59 | 77.59 | 0 |
| 1719528000 | 77.59 | -0.51 | -0.65 | 77.9 | 78.25 | 77 | 452509 |
| 1719441600 | 78.1 | 0.82 | 1.06 | 77.1 | 78.295 | 76.79 | 584282 |
| 1719355200 | 77.28 | -3.29 | -4.08 | 80.5 | 80.82 | 77.02 | 783972 |
| 1719268800 | 80.57 | 1.83 | 2.32 | 79.08 | 81.03 | 79.05 | 755599 |
| 1719009600 | 78.74 | 1.36 | 1.76 | 77.19 | 79.14 | 77.11 | 2438296 |
| 1718923200 | 77.38 | -0.5 | -0.64 | 77.28 | 77.92 | 76.85 | 805172 |
| 1718750400 | 77.88 | -0.7 | -0.89 | 78.44 | 78.71 | 76.9 | 739772 |
| 1718664000 | 78.58 | 1.53 | 1.99 | 76.95 | 79.44 | 76.32 | 782065 |
| 1718404800 | 77.05 | -1.39 | -1.77 | 77.6 | 77.92 | 76.52 | 689038 |
| 1718318400 | 78.44 | -1.46 | -1.83 | 79.66 | 79.77 | 77.01 | 920726 |
| 1718232000 | 79.9 | 1.8 | 2.30 | 80.85 | 82.18 | 79.75 | 1357247 |
| 1718145600 | 78.1 | 1.39 | 1.81 | 76.41 | 78.12 | 75.54 | 1091164 |
| 1718059200 | 76.71 | -1.08 | -1.39 | 77.03 | 77.06 | 76.21 | 674999 |
| 1717800000 | 77.79 | -1.05 | -1.33 | 77.76 | 78.14 | 77.18 | 585743 |
| 1717713600 | 78.84 | -0.82 | -1.03 | 79.32 | 79.7 | 78.09 | 671985 |
| 1717627200 | 79.66 | 0.1 | 0.13 | 79.75 | 79.75 | 77.45 | 828694 |
| 1717540800 | 79.56 | -2.56 | -3.12 | 81.25 | 82.0795 | 79.39 | 698615 |
| 1717454400 | 82.12 | -1.48 | -1.77 | 83.82 | 83.96 | 81.42 | 426166 |
| 1717195200 | 83.6 | 1.72 | 2.10 | 81.34 | 84.35 | 81.34 | 807808 |
| 1717108800 | 81.88 | 2.02 | 2.53 | 80.5 | 82.05 | 80.5 | 433502 |
| 1717022400 | 79.86 | -2.11 | -2.57 | 81.25 | 81.93 | 79.61 | 540622 |
| 1716936000 | 81.97 | -0.41 | -0.50 | 82.38 | 83.26 | 81.49 | 685912 |
| 1716590400 | 82.38 | 0.15 | 0.18 | 82.94 | 83.975 | 82.101 | 545587 |
| 1716504000 | 82.23 | 0.42 | 0.51 | 82.09 | 82.375 | 80.63 | 719488 |
| 1716417600 | 81.81 | -0.42 | -0.51 | 82.01 | 82.65 | 81.4 | 502173 |
| 1716331200 | 82.23 | -1.48 | -1.77 | 83.37 | 83.4 | 81.93 | 618867 |
| 1716244800 | 83.71 | -0.64 | -0.76 | 84.6 | 84.7092 | 83.35 | 541997 |
| 1715985600 | 84.35 | 0.53 | 0.63 | 83.82 | 84.82 | 83.26 | 518779 |
| 1715899200 | 83.82 | -2.45 | -2.84 | 86.27 | 86.4482 | 83.025 | 782181 |
| 1715812800 | 86.27 | -1.81 | -2.05 | 88.84 | 88.84 | 86.07 | 589015 |
| 1715726400 | 88.08 | 0.6 | 0.69 | 88.86 | 89.75 | 87.73 | 435541 |
| 1715640000 | 87.48 | -0.12 | -0.14 | 88.37 | 90.62 | 87.24 | 650740 |
| 1715380800 | 87.6 | 0.95 | 1.10 | 87.07 | 87.63 | 86.1 | 422471 |
| 1715294400 | 86.65 | 2.13 | 2.52 | 84.5 | 86.77 | 84.34 | 449587 |
| 1715208000 | 84.52 | 0.41 | 0.49 | 83.27 | 85.16 | 83.24 | 544283 |
| 1715121600 | 84.11 | -0.73 | -0.86 | 85.2 | 86.11 | 84.08 | 529679 |
| 1715035200 | 84.84 | 0.92 | 1.10 | 85.01 | 85.335 | 84.36 | 414206 |
| 1714776000 | 83.92 | 0.13 | 0.16 | 85.33 | 86.005 | 83.87 | 604138 |
| 1714689600 | 83.79 | 0.33 | 0.40 | 84.45 | 84.45 | 82.86 | 499932 |
| 1714603200 | 83.46 | -1.7 | -2.00 | 85.17 | 85.265 | 83.07 | 606807 |
| 1714516800 | 85.16 | -1.64 | -1.89 | 85.91 | 87.06 | 85.09 | 913914 |
| 1714430400 | 86.8 | 2.99 | 3.57 | 84.42 | 87.33 | 84.15 | 998624 |
| 1714171200 | 83.81 | 0.53 | 0.64 | 83.42 | 85.185 | 83.3778 | 646794 |
| 1714084800 | 83.28 | -1.93 | -2.26 | 84.5 | 84.75 | 82.22 | 2505858 |
| 1713998400 | 85.21 | -1.29 | -1.49 | 86.26 | 87.192 | 84.43 | 1176852 |
| 1713912000 | 86.5 | -1.7 | -1.93 | 87.66 | 89.28 | 84.13 | 1764526 |
| 1713825600 | 88.2 | 0.81 | 0.93 | 88.3 | 89.68 | 87.07 | 1291513 |
| 1713566400 | 87.39 | 0.86 | 0.99 | 86.16 | 88.23 | 86.16 | 655772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
