Polaris Industries

PII
🏛️ usa →
58.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 59.51 59.51 57.20 58.13 0.8M
2025-09-29 59.45 59.53 57.44 59.50 0.9M
2025-09-26 57.30 59.23 56.98 58.93 0.8M
2025-09-25 56.60 57.18 55.30 57.03 1.0M
2025-09-24 56.12 57.45 56.12 57.22 0.8M
2025-09-23 56.86 57.77 55.87 56.00 0.7M
2025-09-22 55.09 56.55 54.63 56.00 1.6M
2025-09-19 56.84 57.04 54.05 55.36 2.7M
2025-09-18 57.84 58.10 56.61 57.06 0.9M
2025-09-17 58.36 61.05 56.84 57.15 1.3M
2025-09-16 59.34 59.90 58.03 58.46 0.9M
2025-09-15 56.94 59.08 55.85 58.89 0.8M
2025-09-12 59.29 59.32 57.32 57.32 1.6M
2025-09-11 58.72 60.57 58.54 59.95 1.4M
2025-09-10 58.98 58.98 57.28 58.55 1.0M
2025-09-09 58.92 59.36 57.82 59.13 1.4M
2025-09-08 59.40 60.11 57.95 59.60 1.1M
2025-09-05 58.40 60.27 58.25 59.16 1.2M
2025-09-04 57.26 58.07 56.66 57.95 0.8M
2025-09-03 56.31 58.02 55.93 57.22 1.8M
2025-09-02 54.81 56.85 54.51 56.77 1.3M
2025-08-29 56.39 57.58 55.82 56.58 1.0M
2025-08-28 58.00 58.28 55.41 56.36 0.7M
2025-08-27 55.99 57.61 55.99 57.54 1.0M
2025-08-26 57.14 57.80 56.06 56.14 1.1M
2025-08-25 57.20 57.50 56.43 57.36 0.8M
2025-08-22 53.69 58.75 53.69 57.15 1.9M
2025-08-21 54.19 54.60 53.18 53.29 2.0M
2025-08-20 56.54 56.70 54.53 55.06 2.6M
2025-08-19 56.97 58.02 56.49 56.61 0.7M
2025-08-18 57.45 57.48 55.63 56.44 1.1M
2025-08-15 59.25 59.28 57.08 57.23 1.1M
2025-08-14 58.22 58.92 57.17 58.82 3.2M
2025-08-13 55.78 60.32 55.78 59.51 2.2M
2025-08-12 52.80 55.56 52.51 55.29 1.0M
2025-08-11 51.69 52.76 51.05 52.23 1.0M
2025-08-08 52.36 52.67 51.00 51.44 0.7M
2025-08-07 53.45 53.69 51.05 52.07 0.8M
2025-08-06 53.05 53.13 51.86 52.68 1.1M
2025-08-05 51.49 53.13 51.04 52.92 1.3M
2025-08-04 50.31 50.63 49.48 50.43 1.3M
2025-08-01 52.59 52.60 49.09 49.62 2.2M
2025-07-31 52.79 54.24 52.27 52.91 2.1M
2025-07-30 58.85 59.26 52.72 53.02 2.5M
2025-07-29 56.15 61.28 53.78 57.81 6.2M
2025-07-28 50.23 50.63 48.62 49.48 1.8M
2025-07-25 50.38 50.38 49.14 50.24 1.1M
2025-07-24 53.00 53.11 49.04 49.61 1.4M
2025-07-23 53.26 53.83 52.30 53.48 2.6M
2025-07-22 47.55 52.78 47.31 52.02 2.5M
2025-07-21 47.59 48.45 47.07 47.07 0.8M
2025-07-18 47.48 47.71 46.55 46.86 0.9M
2025-07-17 46.91 47.27 46.03 46.99 1.1M
2025-07-16 47.58 47.83 46.16 46.91 1.3M
2025-07-15 48.47 49.21 47.13 47.28 1.3M
2025-07-14 49.86 49.90 47.73 48.12 1.0M
2025-07-11 49.13 50.19 48.70 49.99 1.0M
2025-07-10 47.89 50.36 47.58 50.07 1.7M
2025-07-09 47.50 48.18 46.85 47.87 1.0M
2025-07-08 46.15 47.80 45.58 47.12 1.5M
2025-07-07 45.90 46.39 44.98 45.89 1.3M
2025-07-03 46.79 47.32 45.92 46.44 0.9M
2025-07-02 45.11 46.94 44.62 46.67 2.2M
2025-07-01 40.41 45.61 40.23 44.87 2.5M
2025-06-30 40.91 40.96 39.98 40.65 1.3M
2025-06-27 40.51 41.33 40.22 40.94 9.2M
2025-06-26 39.49 40.47 39.30 40.12 1.2M
2025-06-25 40.07 40.46 38.66 39.29 0.9M
2025-06-24 40.80 41.44 40.26 40.57 1.2M
2025-06-23 38.84 40.59 38.42 40.41 1.3M
2025-06-20 40.32 40.32 39.04 39.29 1.8M
2025-06-18 40.92 41.19 39.99 40.05 1.1M
2025-06-17 40.97 41.23 39.76 40.05 1.1M
2025-06-16 41.40 41.74 40.61 41.33 1.3M
2025-06-13 41.03 41.81 40.48 40.62 1.1M
2025-06-12 41.42 42.00 40.90 41.68 0.9M
2025-06-11 43.40 43.40 41.89 42.00 1.1M
2025-06-10 42.17 43.51 41.62 42.61 1.3M
2025-06-09 41.79 42.40 40.81 41.60 1.2M
2025-06-06 41.41 41.79 40.76 41.05 1.0M
2025-06-05 40.99 41.48 40.37 40.82 1.1M
2025-06-04 41.00 42.33 40.84 41.36 1.9M
2025-06-03 38.12 40.74 37.21 40.61 1.5M
2025-06-02 38.45 38.97 36.73 37.96 1.6M
2025-05-30 39.64 39.97 39.00 39.22 1.4M
2025-05-29 41.00 41.73 39.20 39.89 1.4M
2025-05-28 39.81 40.46 39.53 39.80 1.0M
2025-05-27 38.80 39.93 38.21 39.77 1.5M
2025-05-23 37.84 38.52 37.50 38.03 1.0M
2025-05-22 38.41 39.49 38.18 39.24 1.6M
2025-05-21 39.51 40.08 38.50 38.64 1.8M
2025-05-20 39.09 41.17 39.00 40.50 2.1M
2025-05-19 38.13 39.40 38.10 39.10 1.5M
2025-05-16 38.53 39.58 38.13 39.24 1.1M
2025-05-15 38.01 38.75 37.54 38.26 1.1M
2025-05-14 38.18 38.82 37.73 38.54 1.4M
2025-05-13 39.07 39.14 37.30 38.64 1.5M
2025-05-12 39.71 41.65 38.82 38.89 3.0M
2025-05-09 35.73 36.97 35.42 36.37 1.8M
2025-05-08 34.11 36.05 33.23 35.54 2.1M
2025-05-07 33.92 34.51 33.52 33.70 1.3M
2025-05-06 33.45 34.50 33.00 33.72 1.4M
2025-05-05 34.26 34.64 33.62 33.92 1.2M
2025-05-02 35.22 35.56 34.24 34.83 1.1M
2025-05-01 34.01 34.98 33.61 34.72 1.8M
2025-04-30 33.55 34.04 31.85 33.96 3.3M
2025-04-29 36.23 37.94 31.56 33.83 4.0M
2025-04-28 34.34 34.99 33.00 33.74 2.4M
2025-04-25 35.17 35.98 33.93 34.36 1.2M
2025-04-24 34.53 35.30 34.02 35.21 1.3M
2025-04-23 35.44 36.72 33.65 34.03 1.9M
2025-04-22 33.12 34.36 32.95 34.33 1.6M
2025-04-21 32.74 33.12 31.40 33.01 1.9M
2025-04-17 32.37 33.48 32.25 33.18 1.6M
2025-04-16 32.85 33.79 32.14 32.36 1.4M
2025-04-15 33.80 34.15 32.58 32.95 2.0M
2025-04-14 34.75 35.02 32.34 34.02 2.2M
2025-04-11 33.01 34.30 32.11 34.24 2.5M
2025-04-10 35.67 36.19 32.58 33.40 2.8M
2025-04-09 31.51 37.26 30.92 36.68 3.6M
2025-04-08 36.02 36.31 31.60 31.97 2.3M
2025-04-07 35.01 37.39 34.13 35.00 2.7M
2025-04-04 34.75 37.27 33.61 36.71 2.9M
2025-04-03 39.92 40.15 36.05 36.14 2.8M
2025-04-02 40.96 42.94 40.96 42.61 0.8M
2025-04-01 41.03 41.62 40.16 41.37 1.1M
2025-03-31 40.87 41.18 40.26 40.94 1.6M
2025-03-28 42.81 42.95 40.89 41.38 0.9M
2025-03-27 42.91 43.59 42.54 43.23 0.7M
2025-03-26 41.65 43.00 41.47 42.96 1.2M
2025-03-25 43.20 43.20 41.34 41.62 0.8M
2025-03-24 42.17 43.50 42.14 42.93 0.9M
2025-03-21 41.69 42.36 41.02 41.99 2.6M
2025-03-20 39.89 42.72 39.29 42.14 1.9M
2025-03-19 42.72 43.49 42.10 42.56 1.1M
2025-03-18 44.06 44.06 42.00 42.61 1.1M
2025-03-17 41.87 44.15 41.87 44.01 1.5M
2025-03-14 43.28 43.28 41.93 42.33 1.4M
2025-03-13 43.71 45.15 41.19 42.23 2.1M
2025-03-12 44.46 44.76 42.44 44.43 2.1M
2025-03-11 47.08 47.37 43.37 44.43 2.0M
2025-03-10 47.34 49.13 47.23 47.45 2.2M
2025-03-07 45.09 48.22 44.98 47.51 2.7M
2025-03-06 41.09 45.32 40.75 44.97 2.3M
2025-03-05 41.32 41.65 39.79 41.23 2.1M
2025-03-04 42.05 42.55 40.90 40.90 1.9M
2025-03-03 44.81 45.26 42.60 42.75 2.0M
2025-02-28 44.94 46.04 44.56 44.92 1.5M
2025-02-27 46.13 46.53 44.70 44.85 1.1M
2025-02-26 47.58 47.58 45.86 46.43 1.4M
2025-02-25 46.06 47.50 45.40 47.18 1.3M
2025-02-24 46.26 47.45 45.48 46.00 1.6M
2025-02-21 46.11 46.73 45.14 46.53 2.5M
2025-02-20 46.49 47.30 45.23 45.86 1.2M
2025-02-19 45.92 47.25 45.07 46.37 1.2M
2025-02-18 45.20 46.40 45.00 46.25 1.3M
2025-02-14 44.82 46.20 44.63 45.08 0.9M
2025-02-13 44.65 45.22 44.21 44.40 1.0M
2025-02-12 43.43 44.29 42.85 44.13 1.5M
2025-02-11 44.21 44.82 44.04 44.39 1.0M
2025-02-10 44.76 45.01 43.96 44.65 1.3M
2025-02-07 45.31 45.37 43.69 44.38 1.5M
2025-02-06 45.88 46.53 45.06 45.36 1.2M
2025-02-05 45.16 46.16 44.51 45.28 1.9M
2025-02-04 43.88 45.96 43.88 45.72 2.8M
2025-02-03 45.95 47.12 43.20 43.70 6.3M
2025-01-31 49.31 51.07 47.53 47.70 3.2M
2025-01-30 49.63 51.35 48.73 49.04 2.7M
2025-01-29 51.51 51.63 48.44 48.78 2.8M
2025-01-28 54.30 54.91 51.17 51.34 4.0M
2025-01-27 54.91 56.59 54.12 56.52 3.0M
2025-01-24 54.18 54.79 53.44 53.83 1.5M
2025-01-23 53.43 54.58 52.62 54.23 1.2M
2025-01-22 54.70 54.80 53.70 53.76 1.6M
2025-01-21 55.25 55.89 53.91 55.04 1.8M
2025-01-17 57.81 58.05 54.84 55.49 1.7M
2025-01-16 55.96 57.59 55.33 57.25 1.3M
2025-01-15 57.38 57.45 55.90 56.26 1.0M
2025-01-14 55.99 56.36 54.54 55.63 1.0M
2025-01-13 54.07 55.56 53.38 55.56 1.4M
2025-01-10 54.86 54.94 52.77 54.19 1.5M
2025-01-08 57.00 57.36 55.20 55.42 1.2M
2025-01-07 58.38 58.69 57.13 58.11 0.8M
2025-01-06 58.46 59.65 58.13 58.36 0.8M
2025-01-03 56.41 57.90 55.72 57.86 0.6M
2025-01-02 58.22 58.52 56.03 56.38 0.7M