MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PII — Polaris Inc.
NYSEPolaris Inc.
$52.79
+0.00(+0.00%)
- O
- 52.05
- H
- 52.84
- L
- 51.72
- V
- 777.99K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$52.79
Period Return+53.64%
Period High$77.98
Period Low$31.56
Avg Daily Volume1.18M
Total Trading Days365
PII — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $52.05 | $52.84 | $51.72 | $52.79 | +$0.00 | +0.00% | 777,990 | $52.59 | $51.72 $52.84 |
| Oct 6, 2026 | $52.83 | $53.31 | $52.28 | $52.79 | +$0.13 | +0.25% | 691,837 | $52.81 | $52.28 $53.31 |
| Oct 5, 2026 | $53.31 | $53.62 | $52.10 | $52.66 | $-1.05 | -1.95% | 1,019,928 | $52.63 | $52.10 $53.62 |
| Oct 2, 2026 | $53.20 | $54.20 | $52.95 | $53.71 | +$1.34 | +2.56% | 679,382 | $53.81 | $52.95 $54.20 |
| Oct 1, 2026 | $52.24 | $53.18 | $51.33 | $52.37 | +$0.22 | +0.42% | 1,061,132 | $52.39 | $51.33 $53.18 |
| Sep 30, 2026 | $53.10 | $53.31 | $52.05 | $52.15 | $-0.39 | -0.74% | 860,127 | $52.33 | $52.05 $53.31 |
| Sep 29, 2026 | $52.39 | $52.99 | $51.73 | $52.54 | +$0.24 | +0.46% | 748,092 | $52.50 | $51.73 $52.99 |
| Sep 28, 2026 | $52.58 | $52.97 | $51.58 | $52.30 | $-0.73 | -1.38% | 844,228 | $52.32 | $51.58 $52.97 |
| Sep 25, 2026 | $52.66 | $53.24 | $52.09 | $53.03 | +$0.65 | +1.24% | 710,646 | $52.90 | $52.09 $53.24 |
| Sep 24, 2026 | $53.00 | $53.47 | $51.79 | $52.38 | $-0.56 | -1.06% | 844,936 | $52.48 | $51.79 $53.47 |
| Sep 23, 2026 | $53.26 | $53.60 | $52.01 | $52.94 | $-1.03 | -1.91% | 787,390 | $52.82 | $52.01 $53.60 |
| Sep 22, 2026 | $55.64 | $56.41 | $53.02 | $53.97 | $-0.44 | -0.81% | 997,370 | $53.86 | $53.02 $56.41 |
| Sep 21, 2026 | $54.00 | $55.31 | $53.05 | $54.41 | +$0.34 | +0.63% | 1,256,034 | $54.42 | $53.05 $55.31 |
| Sep 18, 2026 | $55.15 | $55.85 | $53.11 | $54.07 | $-1.63 | -2.93% | 1,384,022 | $54.04 | $53.11 $55.85 |
| Sep 17, 2026 | $56.49 | $56.51 | $55.25 | $55.70 | +$0.42 | +0.76% | 663,650 | $55.92 | $55.25 $56.51 |
| Sep 16, 2026 | $58.24 | $58.66 | $54.10 | $55.28 | $-2.61 | -4.51% | 1,268,954 | $55.65 | $54.10 $58.66 |
| Sep 15, 2026 | $58.97 | $59.07 | $57.50 | $57.89 | $-1.03 | -1.75% | 556,266 | $57.87 | $57.50 $59.07 |
| Sep 14, 2026 | $58.03 | $59.84 | $57.74 | $58.92 | +$0.41 | +0.70% | 786,331 | $58.98 | $57.74 $59.84 |
| Sep 11, 2026 | $58.86 | $59.67 | $58.35 | $58.51 | +$0.57 | +0.98% | 575,818 | $58.69 | $58.35 $59.67 |
| Sep 10, 2026 | $59.03 | $59.14 | $57.87 | $57.94 | $-1.32 | -2.23% | 850,226 | $58.28 | $57.87 $59.14 |
| Sep 9, 2026 | $60.71 | $61.48 | $59.25 | $59.26 | $-2.12 | -3.45% | 675,451 | $59.68 | $59.25 $61.48 |
| Sep 8, 2026 | $63.08 | $63.09 | $61.28 | $61.38 | $-1.14 | -1.82% | 586,303 | $61.67 | $61.28 $63.09 |
| Sep 4, 2026 | $61.08 | $63.55 | $61.00 | $62.52 | +$1.43 | +2.34% | 537,279 | $62.64 | $61.00 $63.55 |
| Sep 3, 2026 | $61.85 | $62.23 | $59.11 | $61.09 | $-0.63 | -1.02% | 809,719 | $60.32 | $59.11 $62.23 |
| Sep 2, 2026 | $61.90 | $64.11 | $61.23 | $61.72 | +$0.34 | +0.55% | 668,811 | $61.82 | $61.23 $64.11 |
| Sep 1, 2026 | $62.79 | $63.45 | $60.93 | $61.38 | $-3.16 | -4.90% | 711,420 | $61.68 | $60.93 $63.45 |
| Aug 31, 2026 | $63.72 | $64.68 | $62.71 | $64.54 | +$0.76 | +1.19% | 734,887 | $64.16 | $62.71 $64.68 |
| Aug 28, 2026 | $64.17 | $64.61 | $62.24 | $63.78 | $-0.07 | -0.11% | 993,356 | $63.62 | $62.24 $64.61 |
| Aug 27, 2026 | $63.61 | $64.68 | $63.01 | $63.85 | +$0.11 | +0.17% | 1,212,423 | $64.11 | $63.01 $64.68 |
| Aug 26, 2026 | $63.68 | $64.54 | $63.00 | $63.74 | +$0.18 | +0.28% | 813,149 | $63.71 | $63.00 $64.54 |