S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Polaris Inc. (PII)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

87.39

+0.86

(+0.99%)

At close: 03:59PM EDT

87.39

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	86.16	88.23	86.50	87.39	87.39	556,625
Apr 18, 2024	87.10	88.47	85.91	86.53	86.53	581,700
Apr 17, 2024	88.30	89.41	86.67	86.76	86.76	585,800
Apr 16, 2024	88.22	89.05	87.17	88.14	88.14	670,300
Apr 15, 2024	90.68	91.32	89.22	89.60	89.60	447,800
Apr 12, 2024	91.64	92.35	90.19	90.55	90.55	585,300
Apr 11, 2024	92.63	93.12	91.48	92.63	92.63	630,800
Apr 10, 2024	95.10	95.42	91.88	92.29	92.29	988,000
Apr 09, 2024	98.00	98.99	97.45	97.64	97.64	373,300
Apr 08, 2024	99.51	100.00	96.88	97.53	97.53	476,100
Apr 05, 2024	95.99	97.49	95.60	97.27	97.27	448,100
Apr 04, 2024	98.83	99.56	96.05	96.34	96.34	364,400
Apr 03, 2024	95.56	97.56	95.42	97.50	97.50	368,700
Apr 02, 2024	97.80	98.12	96.60	97.10	97.10	446,700
Apr 01, 2024	100.12	100.91	98.73	98.97	98.97	512,700
Mar 28, 2024	98.19	100.77	98.19	100.12	100.12	593,000
Mar 27, 2024	96.15	99.24	95.72	99.08	99.08	563,700
Mar 26, 2024	96.02	96.84	95.30	95.39	95.39	547,200
Mar 25, 2024	95.99	96.70	94.25	94.63	94.63	910,200
Mar 22, 2024	94.79	96.07	94.20	95.65	95.65	810,800
Mar 21, 2024	92.99	94.80	92.73	94.72	94.72	496,600
Mar 20, 2024	91.10	92.76	90.61	92.68	92.68	408,100
Mar 19, 2024	89.63	91.24	89.63	90.76	90.76	376,200
Mar 18, 2024	91.18	91.51	89.68	90.11	90.11	773,900
Mar 15, 2024	90.11	92.76	90.11	91.86	91.86	3,058,900
Mar 14, 2024	92.33	92.87	90.00	90.64	90.64	617,400
Mar 13, 2024	91.20	92.83	90.92	92.30	92.30	450,500
Mar 12, 2024	91.64	92.14	90.72	91.35	91.35	479,900
Mar 11, 2024	92.55	93.99	91.66	91.85	91.85	494,900
Mar 08, 2024	93.77	95.12	92.60	92.67	92.67	398,100
Mar 07, 2024	91.90	94.00	91.73	92.80	92.80	493,400
Mar 06, 2024	92.12	92.50	90.75	91.18	91.18	649,800
Mar 05, 2024	91.47	93.80	91.39	92.03	92.03	654,800
Mar 04, 2024	93.37	93.51	91.34	92.26	92.26	419,500
Mar 01, 2024	93.25	93.91	90.84	93.46	93.46	420,400
Feb 29, 2024	93.51	93.67	92.13	92.71	92.71	555,700
Feb 29, 2024	0.66 Dividend
Feb 28, 2024	91.46	93.61	91.00	92.86	92.20	493,900
Feb 27, 2024	92.00	93.18	91.17	92.24	91.58	402,900
Feb 26, 2024	92.38	93.38	90.95	91.14	90.49	450,700
Feb 23, 2024	92.50	92.99	91.76	92.57	91.91	377,500
Feb 22, 2024	92.94	93.84	92.21	92.28	91.62	338,600
Feb 21, 2024	92.39	93.11	91.47	92.73	92.07	418,500
Feb 20, 2024	91.71	92.98	90.53	92.91	92.25	509,200
Feb 16, 2024	91.94	93.03	91.65	92.02	91.37	649,200
Feb 15, 2024	91.55	93.32	91.55	92.93	92.27	420,200
Feb 14, 2024	90.78	91.43	89.66	90.80	90.15	343,100
Feb 13, 2024	89.76	90.76	89.16	89.79	89.15	588,600
Feb 12, 2024	91.06	94.14	90.84	93.42	92.76	467,700
Feb 09, 2024	90.93	91.73	90.08	91.06	90.41	766,900
Feb 08, 2024	90.69	91.54	89.46	90.91	90.26	590,500
Feb 07, 2024	88.94	90.23	87.68	90.19	89.55	563,200
Feb 06, 2024	87.68	89.22	87.68	88.75	88.12	517,500
Feb 05, 2024	89.26	89.65	87.87	87.97	87.34	732,700
Feb 02, 2024	90.29	91.60	88.48	90.44	89.80	1,004,100
Feb 01, 2024	90.91	91.79	88.72	90.64	90.00	1,254,800
Jan 31, 2024	89.23	93.42	88.59	89.96	89.32	1,753,500
Jan 30, 2024	86.00	91.99	85.63	89.20	88.57	1,937,100
Jan 29, 2024	91.13	92.97	90.35	92.71	92.05	881,100
Jan 26, 2024	92.72	93.55	91.21	91.37	90.72	671,900
Jan 25, 2024	92.37	92.37	89.99	91.78	91.13	791,000
Jan 24, 2024	94.69	95.00	91.92	92.19	91.53	785,700
Jan 23, 2024	96.40	96.97	93.72	93.91	93.24	867,200
Jan 22, 2024	94.16	96.06	93.78	95.44	94.76	718,800
Jan 19, 2024	92.03	94.42	91.18	93.57	92.90	834,000
Jan 18, 2024	90.21	91.07	89.14	90.96	90.31	682,800
Jan 17, 2024	90.20	91.46	89.10	89.80	89.16	733,400
Jan 16, 2024	87.44	88.39	86.09	88.00	87.37	555,200
Jan 12, 2024	89.16	90.97	87.94	88.16	87.53	645,400
Jan 11, 2024	90.13	91.39	88.13	88.62	87.99	486,900
Jan 10, 2024	89.89	91.10	89.87	90.47	89.83	514,900
Jan 09, 2024	89.61	91.36	89.43	89.89	89.25	626,200
Jan 08, 2024	89.18	91.36	88.51	90.60	89.96	672,000
Jan 05, 2024	87.54	90.85	87.54	89.17	88.54	1,153,000
Jan 04, 2024	89.99	90.13	88.10	88.18	87.55	836,400
Jan 03, 2024	92.74	92.97	90.08	90.34	89.70	681,000
Jan 02, 2024	94.13	96.30	93.29	94.36	93.69	565,900
Dec 29, 2023	95.44	96.28	94.23	94.77	94.10	621,400
Dec 28, 2023	95.97	96.00	94.76	95.86	95.18	514,800
Dec 27, 2023	95.96	96.67	95.72	96.29	95.61	477,300
Dec 26, 2023	95.28	96.28	94.98	95.72	95.04	520,800
Dec 22, 2023	94.18	95.28	93.88	94.61	93.94	528,000
Dec 21, 2023	92.67	94.72	92.65	94.44	93.77	791,100
Dec 20, 2023	92.09	93.64	91.38	91.45	90.80	777,500
Dec 19, 2023	92.41	93.03	91.77	92.89	92.23	589,700
Dec 18, 2023	92.69	93.77	91.22	92.05	91.40	815,000
Dec 15, 2023	92.43	92.90	90.62	91.89	91.24	4,130,500
Dec 14, 2023	90.47	93.71	89.74	93.05	92.39	1,262,700
Dec 13, 2023	85.11	88.21	83.03	88.18	87.55	1,351,600
Dec 12, 2023	87.72	87.78	84.38	84.98	84.38	1,333,900
Dec 11, 2023	89.15	89.29	86.76	87.73	87.11	877,200
Dec 08, 2023	89.71	90.71	88.85	89.86	89.22	527,900
Dec 07, 2023	88.18	90.15	87.84	89.87	89.23	626,700
Dec 06, 2023	87.18	91.28	86.78	88.32	87.69	890,300
Dec 05, 2023	86.10	86.46	83.93	86.22	85.61	957,000
Dec 04, 2023	87.07	88.33	86.38	86.55	85.93	618,700
Dec 01, 2023	82.45	87.69	82.24	87.41	86.79	874,000
Nov 30, 2023	85.43	85.57	82.00	82.47	81.88	1,437,000
Nov 30, 2023	0.65 Dividend
Nov 29, 2023	88.03	89.05	85.79	85.88	84.62	684,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7273+0.0010(+0.13%)

CRUDE OIL83.21+0.48(+0.58%)

Bitcoin CAD88,399.65+1,193.73(+1.37%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Polaris Inc. (PII)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7273
+0.0010(+0.13%)

CRUDE OIL
83.21
+0.48(+0.58%)

Bitcoin CAD
88,399.65
+1,193.73(+1.37%)