Quantcast

Polaris Industries Inc. Common Stock Historical Stock Prices

PII 
$96.78
*  
0.97
0.99%
Get PII Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading PII now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 99.17 99.585 95.86 96.78 1,421,306
04/24/2019 99.17 99.585 95.86 96.78 1,419,883
04/23/2019 100.09 101.85 95.8403 97.75 2,179,340
04/22/2019 98.39 99.51 97.88 98.97 709,786
04/18/2019 98.5 99.5 97.74 98.79 600,824
04/17/2019 99.28 100.14 98.21 98.41 803,581
04/16/2019 97.31 99.3393 96.34 98.73 495,002
04/15/2019 96.6 97.88 95.81 96.55 679,556
04/12/2019 95.41 96.66 95.06 96.45 506,716
04/11/2019 95 96.19 94.29 94.95 562,678
04/10/2019 93.46 94.73 93.03 94.71 509,279
04/09/2019 94.95 95.33 92.52 92.99 581,238
04/08/2019 93.45 95.5 92.81 95.47 1,049,768
04/05/2019 90.39 91.535 88.32 91.23 1,054,552
04/04/2019 87.74 90.51 87.74 89.56 580,010
04/03/2019 86 88.18 86 87.72 517,631
04/02/2019 86.03 86.39 84.87 85.66 350,704
04/01/2019 85.29 86.9 85.29 86.25 461,190
03/29/2019 85.34 85.62 84.02 84.43 684,712
03/28/2019 84.48 86.4 84.38 85.47 501,517
03/27/2019 82.68 84.465 82.68 83.85 442,513
03/26/2019 81.14 83.165 80.79 82.26 696,830
03/25/2019 79.57 81.24 78.8 80.25 562,395
03/22/2019 82.2 82.83 79.53 79.58 553,758
03/21/2019 81.3 83.66 81.0993 82.68 717,467
03/20/2019 84.39 84.75 81.115 81.39 767,954
03/19/2019 89.06 89.25 84.38 84.64 659,109
03/18/2019 86.54 87.65 85.85 87.52 448,070
03/15/2019 85.61 87.225 85.385 86.52 733,969
03/14/2019 86.73 86.74 85.16 85.28 555,705
03/13/2019 88.69 89.31 86.73 87 490,592
03/12/2019 86.27 88.54 85.54 88.44 604,927
03/11/2019 85.55 86.05 84.28 85.96 556,881
03/08/2019 84.82 85.35 84.04 85.12 445,532
03/07/2019 88.18 88.18 85.39 85.68 538,638
03/06/2019 89.07 89.63 88.31 88.32 736,974
03/05/2019 90.67 91.36 87.38 89.16 941,670
03/04/2019 88.33 92.368 88.12 90.84 1,530,824
03/01/2019 86.45 87.96 86.26 87.42 471,583
02/28/2019 86.2 86.51 85.06 85.23 412,919
02/27/2019 87.03 88.0303 86.475 87.03 443,765
02/26/2019 89.1 89.7 87.28 87.5 515,945
02/25/2019 88 90.49 87.45 89.47 904,889
02/22/2019 86.53 87.18 86 87.14 287,163
02/21/2019 86.47 87.27 85.7 85.95 375,575
02/20/2019 86.59 87.35 85.87 86.87 361,145
02/19/2019 86.45 87.26 85.49 86.79 460,405
02/15/2019 85.97 87.595 85.625 86.78 534,972
02/14/2019 84.54 86.06 83.53 85.42 619,702
02/13/2019 85.89 86.46 84.7 84.98 517,678
02/12/2019 83.82 86.08 83.19 85.1 899,418
02/11/2019 83 83.6 82.03 82.9 3,825,352
02/08/2019 83.6 84.5 82.36 82.94 534,569
02/07/2019 86.52 86.7771 83.46 83.87 701,072
02/06/2019 86.98 87.7952 86.34 87.07 375,159
02/05/2019 87.41 88.195 85.7 87.19 577,244
02/04/2019 86.1 87.565 85.43 87.45 393,587
02/01/2019 84.03 87.27 83.805 86.52 635,121
01/31/2019 84.73 85.2177 83.1 83.88 1,265,512
01/30/2019 82.9 85.4 81.29 84.58 740,526
01/29/2019 82.75 86.38 80.24 83.11 2,120,813
01/28/2019 86.46 87.06 84.3209 84.8 1,205,050
01/25/2019 87.59 88.8 86.5 87.11 658,828
01/24/2019 84.87 87.53 84.43 86.47 605,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio