Polaris Inc. Common Stock (PII)

49.04Last Price

0.00 (0.00%)Change

Polaris Inc. is a prominent manufacturer and supplier of a diverse range of motorized recreational vehicles and related products

The company is well-known for its innovative offerings in segments such as all-terrain vehicles (ATVs), snowmobiles, and side-by-side vehicles, appealing to outdoor enthusiasts and adventure seekers. In addition to its flagship vehicles, Polaris also produces motorcycle brands and offers accessories, parts, and apparel to enhance the riding experience. With a focus on performance, safety, and sustainability, Polaris is committed to enriching the lives of its customers through the thrill of outdoor recreation.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	49.63	51.35	48.73	49.04	2,706,485	49.04
1/29/2025	51.51	51.63	48.44	48.78	2,849,174	48.78
1/28/2025	54.30	54.91	51.17	51.34	3,998,037	51.34
1/27/2025	54.91	56.59	54.12	56.52	2,955,173	56.52
1/24/2025	54.18	54.79	53.44	53.83	1,490,336	53.83
1/23/2025	53.43	54.58	52.62	54.23	1,225,426	54.23
1/22/2025	54.70	54.80	53.70	53.76	1,601,030	53.76
1/21/2025	55.25	55.89	53.91	55.04	1,842,895	55.04
1/17/2025	57.81	58.05	54.84	55.49	1,828,774	55.49
1/16/2025	55.96	57.59	55.33	57.25	1,270,470	57.25
1/15/2025	57.38	57.45	55.90	56.26	1,047,707	56.26
1/14/2025	55.99	56.36	54.54	55.63	1,002,784	55.63
1/13/2025	54.07	55.56	53.38	55.56	1,388,421	55.56
1/10/2025	54.86	54.94	52.77	54.19	1,529,591	54.19
1/08/2025	57.00	57.36	55.20	55.42	1,224,730	55.42
1/07/2025	58.38	58.69	57.13	58.11	785,223	58.11
1/06/2025	58.46	59.65	58.13	58.36	825,542	58.36
1/03/2025	56.41	57.90	55.72	57.86	634,552	57.86
1/02/2025	58.22	58.52	56.03	56.38	653,825	56.38
12/31/2024	57.16	0.00	57.62	57.62	0	57.62
12/30/2024	57.00	57.63	56.19	57.16	1,005,733	57.16
12/27/2024	57.11	57.50	56.31	57.43	709,118	57.43
12/26/2024	56.66	57.52	56.25	57.33	661,682	57.33
12/24/2024	56.50	57.12	55.55	57.12	431,462	57.12
12/23/2024	57.48	58.22	55.99	56.74	933,103	56.74
12/20/2024	56.98	60.06	56.70	57.86	3,209,829	57.86
12/19/2024	58.00	59.25	56.87	57.14	585,501	57.14
12/18/2024	60.70	61.49	58.05	58.18	1,205,949	58.18
12/17/2024	60.90	62.22	60.08	60.79	832,640	60.79
12/16/2024	62.65	62.83	60.69	61.17	1,156,850	61.17
12/13/2024	64.43	64.43	62.18	63.10	960,981	63.10
12/12/2024	65.04	65.10	63.29	64.65	863,300	64.65
12/11/2024	66.62	67.51	64.58	65.16	1,336,322	65.16
12/10/2024	65.98	66.84	64.35	66.01	666,088	66.01
12/09/2024	63.92	66.59	63.64	66.25	1,183,433	66.25
12/06/2024	64.84	66.76	63.23	63.63	805,765	63.63
12/05/2024	65.75	67.00	63.45	63.68	1,159,535	63.68
12/04/2024	67.01	67.25	65.48	65.54	931,561	65.54
12/03/2024	67.85	68.23	66.76	67.43	691,435	67.43
12/02/2024	68.27	68.92	67.35	67.85	601,926	67.85
11/29/2024	68.37	69.40	68.37	69.00	321,793	68.34
11/27/2024	68.32	69.24	68.04	68.27	847,183	67.62
11/26/2024	70.05	70.53	67.30	67.51	859,602	66.86
11/25/2024	68.95	73.53	68.95	71.21	1,438,560	70.53
11/22/2024	67.38	68.62	67.25	67.95	514,873	67.30
11/21/2024	65.38	67.08	65.08	66.92	571,851	66.28
11/20/2024	65.30	65.73	64.56	65.22	477,343	64.60
11/19/2024	66.00	66.85	65.57	65.84	460,954	65.21
11/18/2024	66.34	67.25	66.00	66.70	573,303	66.06
11/15/2024	67.27	67.48	66.28	66.82	654,364	66.18
11/14/2024	67.78	68.59	66.77	67.20	581,081	66.56
11/13/2024	66.55	68.30	66.55	67.51	818,908	66.86
11/12/2024	68.10	68.53	66.06	66.20	955,966	65.57
11/11/2024	69.32	69.71	68.54	68.63	613,550	67.97
11/08/2024	69.50	69.67	68.45	68.93	894,540	68.27
11/07/2024	71.85	72.00	69.60	69.78	735,307	69.11
11/06/2024	73.10	73.81	69.52	71.47	1,163,139	70.79
11/05/2024	70.13	71.33	69.50	71.33	504,212	70.65
11/04/2024	70.88	71.65	70.43	70.84	405,857	70.16
11/01/2024	70.17	71.06	70.00	70.40	491,420	69.73
10/31/2024	72.53	72.53	69.82	69.91	703,429	69.24