NYSE - Delayed Quote
USD
Polaris Inc. (PII)
59.41
-0.86
(-1.43%)
At close: October 30 at 4:00:02 PM EDT
59.41
0.00
(0.00%)
After hours: October 30 at 6:20:03 PM EDT
Trade Polaris on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
60.04
60.85
58.55
59.41
59.41
930,400
Oct 29, 2026
59.63
60.57
58.82
60.27
60.27
1,031,900
Oct 28, 2026
57.94
58.76
56.38
58.64
58.64
1,119,400
Oct 27, 2026
59.59
62.00
57.89
58.06
58.06
2,303,700
Oct 26, 2026
54.97
55.79
54.81
55.15
55.15
953,300
Oct 23, 2026
55.66
56.54
53.93
54.82
54.82
762,900
Oct 22, 2026
54.25
57.04
54.25
56.69
56.69
1,020,200
Oct 21, 2026
54.17
54.87
53.50
54.29
54.29
828,100
Oct 20, 2026
51.99
53.98
51.28
53.74
53.74
609,700
Oct 19, 2026
52.24
52.34
51.25
51.98
51.98
689,400
Oct 16, 2026
53.59
54.11
52.12
52.15
52.15
675,600
Oct 15, 2026
51.02
54.10
51.02
53.49
53.49
795,000
Oct 14, 2026
50.84
51.38
50.26
50.56
50.56
991,400
Oct 13, 2026
51.49
52.56
50.72
51.58
51.58
545,000
Oct 12, 2026
51.32
51.65
51.11
51.22
51.22
507,200
Oct 9, 2026
52.81
52.96
51.59
51.60
51.60
460,000
Oct 8, 2026
52.31
53.37
52.00
52.81
52.81
907,700
Oct 7, 2026
52.05
52.84
51.72
52.79
52.79
781,500
Oct 6, 2026
52.83
53.31
52.28
52.79
52.79
691,800
Oct 5, 2026
53.31
53.62
52.10
52.66
52.66
1,019,600
Oct 2, 2026
53.20
54.20
52.95
53.71
53.71
679,400
Oct 1, 2026
52.24
53.18
51.33
52.37
52.37
1,061,100
Sep 30, 2026
53.10
53.31
52.05
52.15
52.15
860,100
Sep 29, 2026
52.39
52.99
51.73
52.54
52.54
748,100
Sep 28, 2026
52.58
52.97
51.58
52.30
52.30
844,200
Sep 25, 2026
52.66
53.24
52.09
53.03
53.03
710,400
Sep 24, 2026
53.00
53.47
51.79
52.38
52.38
844,900
Sep 23, 2026
53.26
53.60
52.01
52.94
52.94
787,300
Sep 22, 2026
55.64
56.41
53.02
53.97
53.97
997,400
Sep 21, 2026
54.00
55.31
53.05
54.41
54.41
1,256,000
Sep 18, 2026
55.15
55.85
53.11
54.07
54.07
1,384,000
Sep 17, 2026
56.49
56.51
55.25
55.70
55.70
663,600
Sep 16, 2026
58.24
58.66
54.10
55.28
55.28
1,268,900
Sep 15, 2026
58.97
59.07
57.50
57.89
57.89
556,300
Sep 14, 2026
58.03
59.84
57.74
58.92
58.92
786,300
Sep 11, 2026
58.86
59.67
58.35
58.51
58.51
575,800
Sep 10, 2026
59.03
59.14
57.87
57.94
57.94
850,200
Sep 9, 2026
60.71
61.48
59.25
59.26
59.26
675,400
Sep 8, 2026
63.08
63.09
61.28
61.38
61.38
586,300
Sep 4, 2026
61.08
63.55
61.00
62.52
62.52
537,300
Sep 3, 2026
61.85
62.23
59.11
61.09
61.09
809,700
Sep 2, 2026
61.90
64.11
61.23
61.72
61.72
669,700
Sep 1, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
62.79
63.45
60.93
61.38
61.38
711,400
Aug 31, 2026
63.72
64.68
62.71
64.54
63.86
734,900
Aug 28, 2026
64.17
64.61
62.24
63.78
63.11
993,400
Aug 27, 2026
63.61
64.68
63.01
63.85
63.18
1,212,400
Aug 26, 2026
63.68
64.54
63.00
63.74
63.07
813,100
Aug 25, 2026
65.07
65.09
62.60
63.56
62.89
1,120,400
Aug 24, 2026
64.00
64.66
63.65
64.34
63.66
611,300
Aug 21, 2026
65.23
65.60
64.14
64.39
63.71
713,500
Aug 20, 2026
64.96
64.96
63.45
64.43
63.75
692,000
Aug 19, 2026
68.34
69.49
65.56
66.00
65.30
619,300
Aug 18, 2026
67.99
68.89
66.81
67.61
66.90
418,700
Aug 17, 2026
68.38
69.17
67.74
68.33
67.61
732,300
Aug 14, 2026
67.81
69.79
67.58
69.49
68.76
1,043,100
Aug 13, 2026
68.46
69.55
67.63
68.64
67.92
1,029,700
Aug 12, 2026
70.12
70.25
67.52
68.52
67.80
480,000
Aug 11, 2026
69.64
70.87
68.87
70.09
69.35
779,400
Aug 10, 2026
71.02
71.52
69.45
69.77
69.03
563,300
Aug 7, 2026
70.02
72.08
69.59
71.57
70.82
553,600
Aug 6, 2026
72.92
73.50
69.76
70.06
69.32
748,900
Aug 5, 2026
73.71
74.64
72.90
73.10
72.33
770,600
Aug 4, 2026
71.70
74.53
70.30
73.76
72.98
861,500
Aug 3, 2026
68.55
71.83
68.34
70.64
69.90
1,168,700
Jul 31, 2026
68.42
69.22
65.72
67.08
66.37
891,700
Jul 30, 2026
67.95
68.74
66.71
68.19
67.47
753,400
Jul 29, 2026
71.18
72.12
65.73
67.28
66.57
1,623,500
Jul 28, 2026
76.58
77.98
70.71
71.59
70.84
1,765,400
Jul 27, 2026
73.45
75.92
72.55
74.70
73.91
1,192,900
Jul 24, 2026
72.50
73.75
71.57
73.04
72.27
671,400
Jul 23, 2026
73.20
73.65
71.62
72.55
71.79
638,800
Jul 22, 2026
73.22
74.97
72.33
74.19
73.41
604,400
Jul 21, 2026
73.31
74.50
72.14
73.40
72.63
630,800
Jul 20, 2026
73.22
73.55
71.97
72.80
72.03
613,000
Jul 17, 2026
72.59
74.66
71.95
73.20
72.43
958,200
Jul 16, 2026
71.91
74.27
71.84
73.78
73.00
700,800
Jul 15, 2026
68.23
71.73
67.95
71.49
70.74
798,600
Jul 14, 2026
68.00
68.85
65.94
67.50
66.79
601,100
Jul 13, 2026
68.08
69.00
66.79
66.93
66.22
552,800
Jul 10, 2026
66.25
69.00
66.02
67.40
66.69
526,800
Jul 9, 2026
66.21
67.73
65.65
65.83
65.14
712,000
Jul 8, 2026
63.19
65.77
62.74
65.65
64.96
794,600
Jul 7, 2026
64.31
65.86
63.38
64.18
63.50
824,700
Jul 6, 2026
63.10
64.41
62.67
64.33
63.65
978,400
Jul 2, 2026
65.15
66.06
61.52
63.12
62.45
1,068,900
Jul 1, 2026
68.28
68.51
64.72
64.73
64.05
798,900
Jun 30, 2026
70.62
71.34
68.23
68.44
67.72
764,700
Jun 29, 2026
71.33
72.10
70.14
71.08
70.33
653,100
Jun 26, 2026
71.33
72.72
71.00
72.56
71.80
2,540,500
Jun 25, 2026
71.98
73.77
71.24
72.15
71.39
616,800
Jun 24, 2026
69.38
72.41
69.18
70.92
70.17
836,000
Jun 23, 2026
67.80
69.75
67.00
68.68
67.96
624,100
Jun 22, 2026
70.71
71.01
68.64
68.76
68.04
1,716,600
Jun 18, 2026
69.33
72.28
68.92
71.36
70.61
1,055,000
Jun 17, 2026
69.73
72.04
68.51
68.63
67.91
797,200
Jun 16, 2026
70.29
70.95
68.96
69.86
69.12
667,500
Jun 15, 2026
72.00
73.00
69.91
70.11
69.37
814,600
Jun 12, 2026
70.07
71.20
69.31
70.93
70.18
602,100
Jun 11, 2026
66.91
69.49
66.25
69.39
68.66
561,800
Jun 10, 2026
68.93
69.71
66.10
66.51
65.81
928,500
Jun 9, 2026
68.47
71.21
68.17
69.47
68.74
801,700
Jun 8, 2026
66.57
68.80
65.56
67.68
66.97
525,800
Jun 5, 2026
68.20
68.62
65.68
66.06
65.36
766,700
Jun 4, 2026
68.46
69.20
67.45
68.86
68.13
798,600
Jun 3, 2026
67.01
68.54
66.16
68.32
67.60
529,300
Jun 2, 2026
67.83
69.08
67.76
68.25
67.53
551,500
Jun 1, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
66.31
68.84
66.31
67.75
67.04
979,200
May 29, 2026
69.91
71.35
69.08
70.57
69.15
1,128,600
May 28, 2026
69.08
70.40
68.48
70.04
68.63
558,200
May 27, 2026
69.69
70.67
68.84
69.25
67.86
916,500
May 26, 2026
68.43
68.99
67.57
68.72
67.34
808,800
May 22, 2026
66.29
68.24
66.27
67.83
66.47
655,800
May 21, 2026
62.39
67.80
61.43
66.27
64.94
1,433,000
May 20, 2026
60.16
63.12
58.81
63.06
61.79
883,400
May 19, 2026
62.99
63.43
59.85
60.15
58.94
1,034,000
May 18, 2026
65.01
66.12
63.79
63.98
62.70
592,600
May 15, 2026
65.49
65.86
64.00
64.65
63.35
753,300
May 14, 2026
64.74
67.31
64.56
66.18
64.85
813,000
May 13, 2026
64.83
64.83
63.35
63.59
62.31
579,300
May 12, 2026
66.51
66.51
64.41
64.72
63.42
668,000
May 11, 2026
68.26
68.52
66.20
66.28
64.95
734,700
May 8, 2026
67.82
69.43
66.82
68.24
66.87
694,400
May 7, 2026
68.05
68.90
66.34
67.06
65.71
1,035,900
May 6, 2026
67.15
68.67
67.00
67.04
65.69
778,100
May 5, 2026
63.31
66.73
63.31
66.11
64.78
778,600
May 4, 2026
65.53
66.10
62.23
62.61
61.35
778,300
May 1, 2026
66.30
67.17
65.43
66.42
65.09
932,500
Apr 30, 2026
67.22
67.26
64.86
66.27
64.94
1,269,300
Apr 29, 2026
66.09
67.69
65.16
67.22
65.87
1,874,600
Apr 28, 2026
58.88
66.76
55.85
66.47
65.14
4,185,700
Apr 27, 2026
60.63
61.87
59.31
61.05
59.82
2,497,400
Apr 24, 2026
60.22
60.42
58.77
60.04
58.83
1,560,500
Apr 23, 2026
58.55
59.67
57.41
59.41
58.22
856,200
Apr 22, 2026
62.15
62.15
58.19
58.53
57.36
886,500
Apr 21, 2026
60.06
63.02
60.06
61.41
60.18
1,736,900
Apr 20, 2026
57.11
60.71
57.01
60.68
59.46
1,722,800
Apr 17, 2026
54.00
59.12
54.00
57.91
56.75
1,817,700
Apr 16, 2026
47.97
56.23
47.26
53.02
51.96
5,823,300
Apr 15, 2026
49.77
52.44
47.14
47.88
46.92
5,956,200
Apr 14, 2026
55.43
57.52
54.59
57.49
56.34
2,198,800
Apr 13, 2026
54.80
55.22
53.77
55.22
54.11
1,515,500
Apr 10, 2026
56.80
57.02
54.97
55.19
54.08
652,900
Apr 9, 2026
54.95
57.04
54.63
56.46
55.33
893,100
Apr 8, 2026
56.27
57.01
55.32
55.38
54.27
1,550,000
Apr 7, 2026
53.50
54.71
53.25
53.74
52.66
1,147,500
Apr 6, 2026
53.70
54.48
53.34
54.00
52.92
805,100
Apr 2, 2026
54.09
55.43
52.22
54.04
52.96
1,305,500
Apr 1, 2026
54.74
55.33
54.06
54.70
53.60
1,824,100
Mar 31, 2026
54.58
56.04
54.17
54.50
53.41
1,961,000
Mar 30, 2026
54.72
55.12
53.23
53.41
52.34
903,600
Mar 27, 2026
56.39
57.02
53.99
54.13
53.04
1,528,500
Mar 26, 2026
56.36
58.45
55.83
56.83
55.69
656,400
Mar 25, 2026
57.18
57.80
56.17
56.81
55.67
811,700
Mar 24, 2026
54.72
57.46
54.72
56.67
55.53
948,200
Mar 23, 2026
54.27
57.04
53.01
55.83
54.71
1,319,600
Mar 20, 2026
52.21
52.86
51.71
52.37
51.32
1,288,200
Mar 19, 2026
51.03
52.78
50.60
52.43
51.38
852,600
Mar 18, 2026
52.58
53.40
51.51
51.70
50.66
774,200
Mar 17, 2026
52.50
53.58
52.27
53.45
52.38
816,900
Mar 16, 2026
51.57
52.13
50.75
52.00
50.96
1,117,400
Mar 13, 2026
51.64
52.46
50.24
50.43
49.42
951,200
Mar 12, 2026
52.52
54.02
51.29
51.33
50.30
1,076,600
Mar 11, 2026
51.96
53.52
51.78
53.49
52.42
1,163,700
Mar 10, 2026
52.63
53.52
51.73
52.75
51.69
763,000
Mar 9, 2026
52.47
53.20
49.91
52.73
51.67
1,645,800
Mar 6, 2026
53.09
54.85
51.61
54.34
53.25
1,006,400
Mar 5, 2026
55.18
56.00
53.63
54.54
53.45
1,175,700
Mar 4, 2026
58.00
58.24
55.85
56.04
54.92
654,800
Mar 3, 2026
56.85
58.22
55.42
57.43
56.28
1,263,800
Mar 2, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
58.50
59.35
56.02
59.00
57.82
980,000
Feb 27, 2026
62.85
63.23
60.22
60.74
58.85
1,011,800
Feb 26, 2026
62.46
63.95
61.66
63.85
61.87
594,400
Feb 25, 2026
64.16
64.31
61.45
62.23
60.30
926,200
Feb 24, 2026
62.78
64.60
62.27
63.98
61.99
686,600
Feb 23, 2026
65.46
65.65
61.82
62.22
60.29
856,800
Feb 20, 2026
65.02
67.70
64.92
66.33
64.27
1,198,800
Feb 19, 2026
65.28
65.60
63.90
65.35
63.32
847,000
Feb 18, 2026
65.15
66.87
65.08
66.35
64.29
703,800
Feb 17, 2026
65.93
66.56
64.53
65.99
63.94
627,000
Feb 13, 2026
65.79
67.63
65.61
65.82
63.78
704,900
Feb 12, 2026
67.03
68.00
64.74
66.09
64.04
698,700
Feb 11, 2026
67.82
68.24
66.14
66.75
64.68
825,200
Feb 10, 2026
69.71
70.05
67.67
67.70
65.60
828,700
Feb 9, 2026
68.72
69.24
67.65
69.00
66.86
581,100
Feb 6, 2026
67.58
70.05
67.58
69.33
67.18
623,500
Feb 5, 2026
69.74
69.74
66.84
67.23
65.14
554,000
Feb 4, 2026
68.20
70.45
67.70
69.89
67.72
834,800
Feb 3, 2026
64.57
67.94
64.36
67.20
65.11
939,400
Feb 2, 2026
64.20
65.20
63.00
64.35
62.35
1,901,500
Jan 30, 2026
64.10
64.97
63.56
63.84
61.86
2,608,500
Jan 29, 2026
65.59
65.59
64.01
64.68
62.67
1,422,700
Jan 28, 2026
65.50
66.68
64.46
64.94
62.92
1,341,600
Jan 27, 2026
64.30
67.27
62.58
66.18
64.13
2,569,200
Jan 26, 2026
69.68
69.94
68.25
69.11
66.96
1,193,200
Jan 23, 2026
70.81
70.81
68.94
69.09
66.95
576,500
Jan 22, 2026
70.21
71.50
70.12
70.92
68.72
603,700
Jan 21, 2026
68.84
70.31
68.48
69.94
67.77
527,500
Jan 20, 2026
68.50
70.58
67.28
68.13
66.02
861,900
Jan 16, 2026
70.86
71.12
69.88
69.95
67.78
599,700
Jan 15, 2026
71.22
71.57
69.85
70.79
68.59
582,700
Jan 14, 2026
71.17
72.25
70.00
70.57
68.38
435,000
Jan 13, 2026
70.27
71.24
69.98
70.83
68.63
687,900
Jan 12, 2026
70.69
71.08
69.54
70.60
68.41
935,100
Jan 9, 2026
73.97
74.47
71.50
71.90
69.67
756,400
Jan 8, 2026
70.12
74.60
69.81
73.60
71.32
1,699,000
Jan 7, 2026
69.96
70.09
68.27
69.22
67.07
1,212,300
Jan 6, 2026
66.57
70.44
65.93
69.96
67.79
998,200
Jan 5, 2026
66.64
68.45
66.02
67.04
64.96
671,800
Jan 2, 2026
63.49
66.55
63.10
66.48
64.42
1,051,600
Dec 31, 2025
64.42
64.56
62.61
63.25
61.29
854,400
Dec 30, 2025
65.24
65.87
64.37
64.46
62.46
583,300
Dec 29, 2025
65.94
66.16
64.84
65.17
63.15
627,000
Dec 26, 2025
66.44
66.64
65.83
66.25
64.19
341,900
Dec 24, 2025
67.00
67.30
65.37
66.28
64.22
353,400
Dec 23, 2025
68.32
68.57
66.80
67.12
65.04
571,000
Dec 22, 2025
69.71
69.98
68.51
68.65
66.52
1,279,800
Dec 19, 2025
69.79
70.79
69.21
69.57
67.41
1,516,500
Dec 18, 2025
69.97
70.50
68.74
69.74
67.58
620,900
Dec 17, 2025
68.10
70.83
67.77
69.33
67.18
1,005,800
Dec 16, 2025
68.24
69.75
67.91
68.54
66.41
879,700
Dec 15, 2025
68.46
68.97
67.13
68.14
66.02
858,800
Dec 12, 2025
70.00
70.07
67.58
68.03
65.92
935,400
Dec 11, 2025
69.59
70.06
68.02
69.73
67.57
634,500
Dec 10, 2025
66.87
71.25
66.56
69.45
67.29
1,246,100
Dec 9, 2025
66.25
67.41
66.18
67.00
64.92
645,300
Dec 8, 2025
67.50
68.08
66.44
66.67
64.60
695,700
Dec 5, 2025
66.57
68.87
66.01
67.45
65.36
1,285,000
Dec 4, 2025
66.29
66.75
64.96
65.72
63.68
763,800
Dec 3, 2025
66.85
68.00
66.06
66.69
64.62
806,200
Dec 2, 2025
65.22
66.49
63.87
66.21
64.15
678,200
Dec 1, 2025
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
64.99
66.79
64.56
64.85
62.84
868,500
Nov 28, 2025
66.17
67.00
65.41
66.36
63.65
466,400
Nov 26, 2025
66.52
67.68
66.26
66.39
63.68
949,600
Nov 25, 2025
65.54
67.80
65.34
66.86
64.13
976,300
Nov 24, 2025
63.51
65.74
62.72
65.12
62.46
635,300
Nov 21, 2025
60.63
64.35
60.20
63.61
61.01
1,028,900
Nov 20, 2025
62.29
63.40
59.63
59.83
57.39
1,516,900
Nov 19, 2025
62.84
63.62
61.86
62.18
59.64
484,600
Nov 18, 2025
62.01
63.29
61.59
62.73
60.17
532,800
Nov 17, 2025
64.05
64.41
62.08
62.63
60.07
829,900
Nov 14, 2025
63.11
64.84
61.92
64.42
61.79
623,400
Nov 13, 2025
65.70
66.43
64.23
64.82
62.17
633,900
Nov 12, 2025
65.50
67.00
64.94
65.98
63.29
853,900
Nov 11, 2025
65.26
66.20
64.20
65.17
62.51
1,218,400
Nov 10, 2025
66.11
66.11
64.13
64.64
62.00
833,900
Nov 7, 2025
64.91
66.70
64.91
65.60
62.92
693,900
Nov 6, 2025
65.46
66.37
64.59
65.09
62.43
540,300
Nov 5, 2025
64.35
66.64
63.98
65.63
62.95
781,300
Nov 4, 2025
64.61
65.15
63.65
64.01
61.40
822,600
Nov 3, 2025
65.41
66.30
63.71
65.65
62.97
1,631,700
Oct 31, 2025
66.91
66.91
65.00
66.10
63.40
1,387,100
