5 DAY PERFORMANCE
-3.10%
1 MONTH PERFORMANCE
-7.07%
3 MONTH PERFORMANCE
-25.55%
6 MONTH PERFORMANCE
-34.54%
YEAR-TO-DATE PERFORMANCE
-6.68%
1 YEAR PERFORMANCE
-43.66%
Polaris Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $54.70 | $53.76 (-1.72%) | $54.80 | $53.70 | 1.60 M | $3.02 B |
| 01/21/2025 | $55.25 | $55.04 (-0.38%) | $55.89 | $53.91 | 1.84 M | $3.09 B |
| 01/17/2025 | $57.81 | $55.49 (-4.01%) | $58.05 | $54.84 | 1.66 M | $3.12 B |
| 01/16/2025 | $55.96 | $57.25 (2.31%) | $57.59 | $55.33 | 1.27 M | $3.22 B |
| 01/15/2025 | $57.38 | $56.26 (-1.95%) | $57.45 | $55.90 | 1.05 M | $3.16 B |
| 01/14/2025 | $55.99 | $55.63 (-0.64%) | $56.36 | $54.54 | 1.00 M | $3.13 B |
| 01/13/2025 | $54.07 | $55.56 (2.76%) | $55.56 | $53.38 | 1.39 M | $3.12 B |
| 01/10/2025 | $54.86 | $54.19 (-1.22%) | $54.94 | $52.77 | 1.53 M | $3.05 B |
| 01/08/2025 | $57.00 | $55.42 (-2.77%) | $57.36 | $55.20 | 1.22 M | $3.11 B |
| 01/07/2025 | $58.38 | $58.11 (-0.46%) | $58.69 | $57.13 | 785,228 | $3.27 B |
| 01/06/2025 | $58.46 | $58.36 (-0.17%) | $59.65 | $58.13 | 825,568 | $3.28 B |
| 01/03/2025 | $56.41 | $57.86 (2.57%) | $57.90 | $55.72 | 634,552 | $3.25 B |
| 01/02/2025 | $58.22 | $56.38 (-3.16%) | $58.52 | $56.03 | 653,856 | $3.17 B |
| 12/31/2024 | $57.51 | $57.62 (0.19%) | $58.25 | $57.21 | 885,225 | $3.24 B |
| 12/30/2024 | $57.00 | $57.16 (0.28%) | $57.63 | $56.19 | 1.01 M | $3.21 B |
| 12/27/2024 | $57.11 | $57.43 (0.56%) | $57.50 | $56.31 | 709,118 | $3.23 B |
| 12/26/2024 | $56.66 | $57.33 (1.18%) | $57.52 | $56.25 | 661,743 | $3.22 B |
| 12/24/2024 | $56.50 | $57.12 (1.1%) | $57.12 | $55.55 | 431,500 | $3.21 B |
| 12/23/2024 | $57.48 | $56.74 (-1.29%) | $58.22 | $55.99 | 933,169 | $3.19 B |
| 12/20/2024 | $56.98 | $57.86 (1.54%) | $60.06 | $56.70 | 3.21 M | $3.25 B |
| 12/19/2024 | $58.00 | $56.93 (-1.84%) | $59.25 | $56.85 | 955,300 | $3.20 B |
| 12/18/2024 | $60.70 | $58.18 (-4.15%) | $61.49 | $58.05 | 1.21 M | $3.27 B |
| 12/17/2024 | $60.90 | $60.79 (-0.18%) | $62.22 | $60.08 | 832,748 | $3.42 B |
| 12/16/2024 | $62.65 | $61.17 (-2.36%) | $62.83 | $60.69 | 1.16 M | $3.44 B |
| 12/13/2024 | $64.43 | $63.10 (-2.06%) | $64.43 | $62.18 | 960,981 | $3.55 B |
| 12/12/2024 | $65.04 | $64.65 (-0.6%) | $65.10 | $63.29 | 863,312 | $3.63 B |
| 12/11/2024 | $66.62 | $65.16 (-2.19%) | $67.51 | $64.58 | 1.34 M | $3.66 B |
| 12/10/2024 | $65.98 | $66.01 (0.05%) | $66.84 | $64.35 | 666,105 | $3.71 B |
| 12/09/2024 | $63.92 | $66.25 (3.65%) | $66.59 | $63.64 | 1.18 M | $3.72 B |
| 12/06/2024 | $64.84 | $63.63 (-1.87%) | $66.76 | $63.23 | 805,765 | $3.58 B |
| 12/05/2024 | $65.75 | $63.68 (-3.15%) | $67.00 | $63.45 | 1.16 M | $3.58 B |
| 12/04/2024 | $67.01 | $65.54 (-2.19%) | $67.25 | $65.48 | 931,600 | $3.68 B |
| 12/03/2024 | $67.85 | $67.43 (-0.62%) | $68.23 | $66.76 | 691,440 | $3.79 B |
| 12/02/2024 | $68.27 | $67.85 (-0.62%) | $68.92 | $67.35 | 601,926 | $3.81 B |
| 11/29/2024 | $68.37 | $69.00 (0.92%) | $69.40 | $68.37 | 321,800 | $3.88 B |
| 11/27/2024 | $68.32 | $68.27 (-0.07%) | $69.24 | $68.04 | 847,183 | $3.84 B |
| 11/26/2024 | $70.05 | $67.51 (-3.63%) | $70.53 | $67.30 | 859,635 | $3.79 B |
| 11/25/2024 | $68.95 | $71.21 (3.28%) | $73.53 | $68.95 | 1.44 M | $4.00 B |
| 11/22/2024 | $67.38 | $67.95 (0.85%) | $68.62 | $67.25 | 514,873 | $3.82 B |
| 11/21/2024 | $65.38 | $66.92 (2.36%) | $67.08 | $65.08 | 571,900 | $3.76 B |
| 11/20/2024 | $65.30 | $65.22 (-0.12%) | $65.74 | $64.56 | 477,800 | $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 | 491,400 | $3.96 B |
| 10/31/2024 | $72.53 | $69.91 (-3.61%) | $72.53 | $69.82 | 703,400 | $3.93 B |
| 10/30/2024 | $73.48 | $72.09 (-1.89%) | $74.75 | $71.81 | 643,600 | $4.05 B |
| 10/29/2024 | $73.22 | $73.61 (0.53%) | $74.64 | $72.84 | 582,700 | $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 | 748,100 | $4.03 B |
| 10/24/2024 | $69.40 | $70.75 (1.95%) | $70.88 | $68.59 | 829,300 | $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 |