-
5 DAY PERFORMANCE
-0.08% -
1 MONTH PERFORMANCE
+1.29% -
3 MONTH PERFORMANCE
+8.39% -
6 MONTH PERFORMANCE
-15.22% -
YEAR-TO-DATE PERFORMANCE
-10.44% -
1 YEAR PERFORMANCE
-18.49%
Polaris Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $85.73 | $84.95 (-0.91%) | $86.51 | $84.25 | 494,569 | $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 |
| 08/20/2024 | $83.25 | $82.24 (-1.21%) | $83.49 | $82.11 | 322,541 | $4.65 B |
| 08/19/2024 | $83.00 | $83.24 (0.29%) | $83.79 | $82.56 | 411,210 | $4.71 B |
| 08/16/2024 | $82.26 | $82.74 (0.58%) | $83.13 | $81.68 | 437,901 | $4.68 B |
| 08/15/2024 | $82.01 | $82.14 (0.16%) | $83.01 | $81.56 | 511,044 | $4.65 B |
| 08/14/2024 | $82.00 | $80.14 (-2.27%) | $82.49 | $79.67 | 451,060 | $4.54 B |
| 08/13/2024 | $78.92 | $81.59 (3.38%) | $82.16 | $78.91 | 701,800 | $4.62 B |
| 08/12/2024 | $79.91 | $78.41 (-1.88%) | $80.43 | $78.15 | 553,243 | $4.44 B |
| 08/09/2024 | $80.30 | $79.83 (-0.59%) | $80.79 | $79.64 | 396,725 | $4.52 B |
| 08/08/2024 | $79.74 | $80.13 (0.49%) | $81.36 | $79.09 | 458,500 | $4.54 B |
| 08/07/2024 | $80.38 | $78.65 (-2.15%) | $81.50 | $78.44 | 778,500 | $4.45 B |
| 08/06/2024 | $80.07 | $79.42 (-0.81%) | $80.70 | $78.61 | 634,761 | $4.50 B |
| 08/05/2024 | $74.88 | $79.80 (6.57%) | $80.12 | $74.84 | 1.03 M | $4.52 B |
| 08/02/2024 | $77.20 | $78.92 (2.23%) | $79.63 | $75.84 | 818,767 | $4.47 B |
| 08/01/2024 | $83.12 | $79.07 (-4.87%) | $83.36 | $78.60 | 768,100 | $4.48 B |
| 07/31/2024 | $84.13 | $83.28 (-1.01%) | $86.73 | $83.21 | 1.01 M | $4.71 B |
| 07/30/2024 | $83.00 | $83.94 (1.13%) | $84.53 | $82.10 | 676,500 | $4.75 B |
| 07/29/2024 | $82.52 | $82.69 (0.21%) | $84.09 | $81.19 | 1.00 M | $4.68 B |
| 07/26/2024 | $80.21 | $82.71 (3.12%) | $83.77 | $79.97 | 1.41 M | $4.68 B |
| 07/25/2024 | $74.27 | $79.03 (6.41%) | $80.21 | $74.07 | 1.80 M | $4.47 B |
| 07/24/2024 | $77.01 | $72.90 (-5.34%) | $77.88 | $71.90 | 2.36 M | $4.13 B |
| 07/23/2024 | $74.24 | $78.18 (5.31%) | $80.72 | $73.51 | 3.98 M | $4.42 B |
| 07/22/2024 | $81.78 | $82.14 (0.44%) | $82.81 | $79.64 | 1.33 M | $4.65 B |
| 07/19/2024 | $84.52 | $81.53 (-3.54%) | $84.99 | $81.14 | 1.31 M | $4.61 B |
| 07/18/2024 | $85.19 | $84.74 (-0.53%) | $88.00 | $84.20 | 761,736 | $4.82 B |
| 07/17/2024 | $84.12 | $85.41 (1.53%) | $86.01 | $84.12 | 833,645 | $4.86 B |
| 07/16/2024 | $81.94 | $85.19 (3.97%) | $85.41 | $81.29 | 941,800 | $4.85 B |
| 07/15/2024 | $81.88 | $81.83 (-0.06%) | $82.78 | $81.04 | 705,200 | $4.66 B |
| 07/12/2024 | $80.31 | $81.53 (1.52%) | $82.47 | $80.22 | 1.16 M | $4.64 B |
| 07/11/2024 | $76.26 | $79.28 (3.96%) | $79.38 | $75.22 | 1.49 M | $4.51 B |
| 07/10/2024 | $74.04 | $74.25 (0.28%) | $74.81 | $73.27 | 1.61 M | $4.22 B |
| 07/09/2024 | $74.55 | $73.65 (-1.21%) | $74.75 | $73.29 | 751,427 | $4.19 B |
| 07/08/2024 | $74.82 | $74.93 (0.15%) | $76.00 | $74.34 | 608,502 | $4.26 B |
| 07/05/2024 | $75.34 | $74.24 (-1.46%) | $75.74 | $73.34 | 1.13 M | $4.22 B |
| 07/03/2024 | $75.59 | $75.67 (0.11%) | $76.50 | $75.03 | 479,412 | $4.31 B |
| 07/02/2024 | $74.88 | $75.94 (1.42%) | $76.10 | $74.25 | 921,301 | $4.32 B |
| 07/01/2024 | $78.39 | $75.31 (-3.93%) | $78.78 | $75.28 | 837,124 | $4.29 B |