-
5 DAY PERFORMANCE
-0.46% -
1 MONTH PERFORMANCE
-17.06% -
3 MONTH PERFORMANCE
-21.56% -
6 MONTH PERFORMANCE
-19.12% -
YEAR-TO-DATE PERFORMANCE
-29.82% -
1 YEAR PERFORMANCE
-25.75%
Polaris Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $65.38 | $66.54 (1.78%) | $66.86 | $65.08 | 242,848 | |
| 11/20/2024 | $65.30 | $65.22 (-0.12%) | $65.74 | $64.56 | 472,558 | $3.67 B |
| 11/19/2024 | $66.00 | $65.84 (-0.24%) | $66.85 | $65.57 | 461,000 | $3.70 B |
| 11/18/2024 | $66.34 | $66.70 (0.54%) | $67.25 | $66.00 | 573,307 | $3.75 B |
| 11/15/2024 | $67.27 | $66.82 (-0.67%) | $67.48 | $66.28 | 654,364 | $3.76 B |
| 11/14/2024 | $67.78 | $67.20 (-0.86%) | $68.59 | $66.77 | 581,100 | $3.78 B |
| 11/13/2024 | $66.55 | $67.51 (1.44%) | $68.30 | $66.55 | 818,300 | $3.79 B |
| 11/12/2024 | $68.10 | $66.20 (-2.79%) | $68.53 | $66.06 | 956,110 | $3.72 B |
| 11/11/2024 | $69.32 | $68.63 (-1%) | $69.71 | $68.54 | 613,661 | $3.86 B |
| 11/08/2024 | $69.50 | $68.93 (-0.82%) | $69.67 | $68.45 | 894,540 | $3.87 B |
| 11/07/2024 | $71.85 | $69.78 (-2.88%) | $72.00 | $69.60 | 735,317 | $3.92 B |
| 11/06/2024 | $73.10 | $71.47 (-2.23%) | $73.81 | $69.52 | 1.16 M | $4.02 B |
| 11/05/2024 | $70.13 | $71.33 (1.71%) | $71.33 | $69.50 | 504,443 | $4.01 B |
| 11/04/2024 | $70.88 | $70.84 (-0.06%) | $71.65 | $70.43 | 405,900 | $3.98 B |
| 11/01/2024 | $70.17 | $70.40 (0.33%) | $71.07 | $70.00 | 491,420 | $3.96 B |
| 10/31/2024 | $72.53 | $69.91 (-3.61%) | $72.53 | $69.82 | 703,449 | $3.93 B |
| 10/30/2024 | $73.48 | $72.09 (-1.89%) | $74.75 | $71.81 | 643,659 | $4.05 B |
| 10/29/2024 | $73.22 | $73.61 (0.53%) | $74.64 | $72.84 | 582,731 | $4.14 B |
| 10/28/2024 | $71.59 | $74.05 (3.44%) | $74.28 | $71.59 | 1.29 M | $4.19 B |
| 10/25/2024 | $71.02 | $71.25 (0.32%) | $72.53 | $70.90 | 748,138 | $4.03 B |
| 10/24/2024 | $69.40 | $70.75 (1.95%) | $70.88 | $68.59 | 829,342 | $4.00 B |
| 10/23/2024 | $71.76 | $69.68 (-2.9%) | $72.68 | $69.36 | 1.50 M | $3.94 B |
| 10/22/2024 | $80.00 | $72.22 (-9.73%) | $80.00 | $71.18 | 3.11 M | $4.09 B |
| 10/21/2024 | $82.08 | $80.19 (-2.3%) | $82.73 | $80.15 | 868,500 | $4.54 B |
| 10/18/2024 | $83.26 | $82.55 (-0.85%) | $83.31 | $82.32 | 404,400 | $4.67 B |
| 10/17/2024 | $82.76 | $82.60 (-0.19%) | $82.82 | $81.66 | 445,800 | $4.68 B |
| 10/16/2024 | $82.64 | $83.11 (0.57%) | $84.08 | $82.64 | 690,700 | $4.70 B |
| 10/15/2024 | $81.36 | $81.40 (0.05%) | $83.85 | $81.15 | 509,806 | $4.61 B |
| 10/14/2024 | $80.52 | $81.33 (1.01%) | $81.65 | $79.66 | 365,900 | $4.60 B |
| 10/11/2024 | $80.33 | $80.94 (0.76%) | $82.06 | $80.32 | 393,626 | $4.58 B |
| 10/10/2024 | $79.06 | $80.31 (1.58%) | $80.88 | $78.67 | 425,451 | $4.55 B |
| 10/09/2024 | $79.01 | $80.25 (1.57%) | $80.28 | $78.99 | 578,600 | $4.54 B |
| 10/08/2024 | $79.49 | $79.18 (-0.39%) | $79.82 | $78.72 | 516,800 | $4.48 B |
| 10/07/2024 | $81.73 | $79.73 (-2.45%) | $82.05 | $78.74 | 711,300 | $4.51 B |
| 10/04/2024 | $82.92 | $82.25 (-0.81%) | $83.07 | $81.75 | 347,818 | $4.66 B |
| 10/03/2024 | $81.25 | $81.81 (0.69%) | $82.11 | $80.18 | 443,000 | $4.63 B |
| 10/02/2024 | $82.44 | $81.75 (-0.84%) | $82.88 | $81.38 | 406,700 | $4.63 B |
| 10/01/2024 | $82.72 | $82.77 (0.06%) | $83.46 | $81.65 | 420,900 | $4.68 B |
| 09/30/2024 | $84.60 | $83.24 (-1.61%) | $84.92 | $83.21 | 448,127 | $4.71 B |
| 09/27/2024 | $85.73 | $84.95 (-0.91%) | $86.51 | $84.25 | 497,634 | $4.81 B |
| 09/26/2024 | $85.23 | $84.52 (-0.83%) | $86.25 | $84.28 | 386,410 | $4.78 B |
| 09/25/2024 | $85.01 | $83.39 (-1.91%) | $85.38 | $83.20 | 371,113 | $4.72 B |
| 09/24/2024 | $83.50 | $84.95 (1.74%) | $84.99 | $83.09 | 530,666 | $4.81 B |
| 09/23/2024 | $84.76 | $82.66 (-2.48%) | $84.76 | $82.16 | 606,639 | $4.68 B |
| 09/20/2024 | $85.73 | $84.33 (-1.63%) | $85.73 | $83.36 | 1.11 M | $4.77 B |
| 09/19/2024 | $85.55 | $85.86 (0.36%) | $85.90 | $84.37 | 425,184 | $4.86 B |
| 09/18/2024 | $84.92 | $83.48 (-1.7%) | $86.42 | $82.60 | 401,026 | $4.72 B |
| 09/17/2024 | $84.11 | $84.63 (0.62%) | $85.77 | $83.86 | 548,548 | $4.79 B |
| 09/16/2024 | $82.09 | $83.52 (1.74%) | $83.79 | $81.55 | 726,100 | $4.73 B |
| 09/13/2024 | $78.77 | $81.60 (3.59%) | $82.70 | $78.39 | 779,800 | $4.62 B |
| 09/12/2024 | $78.00 | $77.95 (-0.06%) | $78.82 | $77.19 | 320,300 | $4.41 B |
| 09/11/2024 | $77.78 | $78.00 (0.28%) | $78.14 | $76.44 | 603,400 | $4.41 B |
| 09/10/2024 | $78.67 | $78.29 (-0.48%) | $78.83 | $77.34 | 386,200 | $4.43 B |
| 09/09/2024 | $79.50 | $78.85 (-0.82%) | $80.31 | $78.50 | 409,937 | $4.46 B |
| 09/06/2024 | $78.88 | $79.32 (0.56%) | $81.01 | $78.60 | 639,329 | $4.49 B |
| 09/05/2024 | $82.82 | $81.01 (-2.19%) | $83.34 | $80.91 | 504,200 | $4.59 B |
| 09/04/2024 | $82.08 | $82.49 (0.5%) | $83.46 | $81.34 | 384,000 | $4.67 B |
| 09/03/2024 | $83.55 | $82.47 (-1.29%) | $83.95 | $82.40 | 414,500 | $4.67 B |
| 08/30/2024 | $84.58 | $84.65 (0.08%) | $84.87 | $83.65 | 306,308 | $4.79 B |
| 08/29/2024 | $85.14 | $83.80 (-1.57%) | $85.49 | $83.69 | 362,947 | $4.74 B |
| 08/28/2024 | $84.64 | $84.65 (0.01%) | $85.87 | $83.93 | 368,300 | $4.79 B |
| 08/27/2024 | $86.06 | $85.16 (-1.05%) | $86.32 | $85.03 | 367,111 | $4.82 B |
| 08/26/2024 | $87.09 | $86.86 (-0.26%) | $87.83 | $86.37 | 330,200 | $4.92 B |
| 08/23/2024 | $83.59 | $86.51 (3.49%) | $87.30 | $83.50 | 573,341 | $4.90 B |
| 08/22/2024 | $85.02 | $82.80 (-2.61%) | $85.02 | $82.49 | 452,000 | $4.69 B |
| 08/21/2024 | $83.63 | $84.79 (1.39%) | $85.18 | $82.86 | 536,300 | $4.80 B |