5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-17.95%
3 MONTH PERFORMANCE
-28.84%
6 MONTH PERFORMANCE
-51.78%
YEAR-TO-DATE PERFORMANCE
-41.09%
1 YEAR PERFORMANCE
-59.33%
Polaris Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $33.55 | $33.96 (1.22%) | $34.04 | $31.85 | 3.28 M | $1.93 B |
04/29/2025 | $36.23 | $33.83 (-6.62%) | $37.94 | $31.56 | 4.02 M | $1.92 B |
04/28/2025 | $34.34 | $33.74 (-1.75%) | $34.99 | $33.00 | 2.39 M | $1.92 B |
04/25/2025 | $35.17 | $34.36 (-2.3%) | $35.98 | $33.93 | 1.20 M | $1.96 B |
04/24/2025 | $34.53 | $35.21 (1.97%) | $35.30 | $34.02 | 1.33 M | $1.98 B |
04/23/2025 | $35.44 | $34.02 (-4.01%) | $36.72 | $33.65 | 1.86 M | $1.92 B |
04/22/2025 | $33.12 | $34.33 (3.65%) | $34.36 | $32.95 | 1.56 M | $1.93 B |
04/21/2025 | $32.74 | $33.01 (0.82%) | $33.12 | $31.40 | 1.89 M | $1.86 B |
04/17/2025 | $32.37 | $33.18 (2.5%) | $33.48 | $32.25 | 1.58 M | $1.87 B |
04/16/2025 | $32.85 | $32.36 (-1.49%) | $33.79 | $32.14 | 1.44 M | $1.82 B |
04/15/2025 | $33.80 | $32.95 (-2.51%) | $34.15 | $32.58 | 2.02 M | $1.86 B |
04/14/2025 | $34.75 | $34.02 (-2.1%) | $35.02 | $32.34 | 2.22 M | $1.92 B |
04/11/2025 | $33.01 | $34.24 (3.73%) | $34.30 | $32.11 | 2.45 M | $1.93 B |
04/10/2025 | $35.67 | $33.40 (-6.36%) | $36.19 | $32.58 | 2.76 M | $1.88 B |
04/09/2025 | $31.51 | $36.68 (16.41%) | $37.26 | $30.92 | 3.63 M | $2.07 B |
04/08/2025 | $36.02 | $31.97 (-11.24%) | $36.31 | $31.60 | 2.29 M | $1.80 B |
04/07/2025 | $35.01 | $35.00 (-0.03%) | $37.39 | $34.13 | 2.71 M | $1.97 B |
04/04/2025 | $34.75 | $36.71 (5.64%) | $37.27 | $33.61 | 2.89 M | $2.07 B |
04/03/2025 | $39.92 | $36.14 (-9.47%) | $40.15 | $36.05 | 2.75 M | $2.03 B |
04/02/2025 | $40.96 | $42.61 (4.03%) | $42.94 | $40.96 | 792,105 | $2.40 B |
04/01/2025 | $41.03 | $41.37 (0.83%) | $41.62 | $40.16 | 1.09 M | $2.33 B |
03/31/2025 | $40.87 | $40.94 (0.17%) | $41.18 | $40.26 | 1.62 M | $2.30 B |
03/28/2025 | $42.81 | $41.38 (-3.34%) | $42.95 | $40.89 | 900,100 | $2.33 B |
03/27/2025 | $42.91 | $43.23 (0.75%) | $43.59 | $42.54 | 736,119 | $2.43 B |
03/26/2025 | $41.65 | $42.96 (3.15%) | $43.00 | $41.47 | 1.20 M | $2.42 B |
03/25/2025 | $43.20 | $41.62 (-3.66%) | $43.20 | $41.34 | 754,013 | $2.34 B |
03/24/2025 | $42.17 | $42.93 (1.8%) | $43.50 | $42.14 | 921,300 | $2.42 B |
03/21/2025 | $41.69 | $41.99 (0.72%) | $42.36 | $41.02 | 2.63 M | $2.36 B |
03/20/2025 | $39.89 | $42.14 (5.64%) | $42.72 | $39.29 | 1.87 M | $2.37 B |
03/19/2025 | $42.72 | $42.56 (-0.37%) | $43.49 | $42.10 | 1.13 M | $2.40 B |
03/18/2025 | $44.06 | $42.61 (-3.29%) | $44.06 | $42.00 | 1.15 M | $2.40 B |
03/17/2025 | $41.87 | $44.01 (5.11%) | $44.15 | $41.87 | 1.48 M | $2.48 B |
03/14/2025 | $43.28 | $42.33 (-2.2%) | $43.28 | $41.93 | 1.40 M | $2.38 B |
03/13/2025 | $43.71 | $42.23 (-3.39%) | $45.15 | $41.19 | 2.09 M | $2.38 B |
03/12/2025 | $44.46 | $44.43 (-0.07%) | $44.76 | $42.44 | 2.11 M | $2.50 B |
03/11/2025 | $47.08 | $44.43 (-5.63%) | $47.37 | $43.37 | 2.02 M | $2.50 B |
03/10/2025 | $47.34 | $47.45 (0.23%) | $49.13 | $47.23 | 2.24 M | $2.67 B |
03/07/2025 | $45.09 | $47.51 (5.37%) | $48.22 | $44.98 | 2.67 M | $2.67 B |
03/06/2025 | $41.09 | $44.97 (9.44%) | $45.32 | $40.75 | 2.29 M | $2.53 B |
03/05/2025 | $41.32 | $41.23 (-0.22%) | $41.65 | $39.79 | 2.08 M | $2.32 B |
03/04/2025 | $42.05 | $40.90 (-2.73%) | $42.55 | $40.90 | 1.93 M | $2.30 B |
03/03/2025 | $44.81 | $42.75 (-4.6%) | $45.26 | $42.60 | 2.02 M | $2.41 B |
02/28/2025 | $44.94 | $44.92 (-0.04%) | $46.04 | $44.56 | 1.52 M | $2.53 B |
02/27/2025 | $46.13 | $44.85 (-2.77%) | $46.53 | $44.70 | 1.13 M | $2.53 B |
02/26/2025 | $47.58 | $46.43 (-2.42%) | $47.58 | $45.86 | 1.42 M | $2.61 B |
02/25/2025 | $46.06 | $47.18 (2.43%) | $47.50 | $45.40 | 1.31 M | $2.66 B |
02/24/2025 | $46.26 | $46.00 (-0.56%) | $47.45 | $45.48 | 1.62 M | $2.59 B |
02/21/2025 | $46.11 | $46.53 (0.91%) | $46.73 | $45.14 | 2.53 M | $2.62 B |
02/20/2025 | $46.49 | $45.86 (-1.36%) | $47.30 | $45.23 | 1.21 M | $2.58 B |
02/19/2025 | $45.92 | $46.37 (0.98%) | $47.25 | $45.07 | 1.23 M | $2.61 B |
02/18/2025 | $45.20 | $46.25 (2.32%) | $46.40 | $45.00 | 1.35 M | $2.60 B |
02/14/2025 | $44.82 | $45.08 (0.58%) | $46.20 | $44.63 | 870,000 | $2.54 B |
02/13/2025 | $44.65 | $44.40 (-0.56%) | $45.22 | $44.21 | 1.00 M | $2.50 B |
02/12/2025 | $43.43 | $44.13 (1.61%) | $44.29 | $42.85 | 1.50 M | $2.48 B |
02/11/2025 | $44.21 | $44.39 (0.41%) | $44.82 | $44.04 | 1.04 M | $2.50 B |
02/10/2025 | $44.76 | $44.65 (-0.25%) | $45.01 | $43.96 | 1.30 M | $2.51 B |
02/07/2025 | $45.31 | $44.38 (-2.05%) | $45.37 | $43.69 | 1.50 M | $2.50 B |
02/06/2025 | $45.88 | $45.36 (-1.13%) | $46.53 | $45.06 | 1.25 M | $2.55 B |
02/05/2025 | $45.16 | $45.28 (0.27%) | $46.16 | $44.51 | 1.88 M | $2.55 B |
02/04/2025 | $43.88 | $45.72 (4.19%) | $45.96 | $43.88 | 2.78 M | $2.57 B |
02/03/2025 | $45.95 | $43.70 (-4.9%) | $47.12 | $43.20 | 6.34 M | $2.46 B |