Polaris Inc. Common Stockのデータ

Polaris Inc. Common Stockの基本情報

名前 Polaris Inc. Common Stock
ティッカー PII
国 United States
上場年 nan
セクター Capital Goods

Polaris Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 124.29 118.89 122.14 119.68 828600.0 119.68
2021-02-12 124.79 121.72 123.36 122.18 439800.0 122.18
2021-02-11 125.87 123.14 123.43 124.48 760700.0 124.48
2021-02-10 124.89 121.82 122.78 123.4 538600.0 123.4
2021-02-09 123.26 120.18 122.16 121.7 617900.0 121.7
2021-02-08 122.14 118.42 119.35 122.08 634400.0 122.08
2021-02-05 120.8 117.91 119.43 118.57 721700.0 118.57
2021-02-04 120.0 117.37 118.73 119.0 668200.0 119.0
2021-02-03 118.63 112.6 115.83 118.44 1359700.0 118.44
2021-02-02 116.29 112.39 115.1 115.48 745400.0 115.48
2021-02-01 118.2 112.59 117.65 114.26 1570100.0 114.26
2021-01-29 119.88 115.61 117.45 116.67 1361000.0 116.67
2021-01-28 120.21 116.71 117.13 117.65 1363700.0 117.65
2021-01-27 125.61 116.13 123.44 117.37 1184100.0 117.37
2021-01-26 129.0 117.69 126.51 123.68 2379600.0 123.68
2021-01-25 123.78 117.0 118.95 119.5 1500000.0 119.5
2021-01-22 118.76 115.97 116.84 118.73 545200.0 118.73
2021-01-21 120.07 116.92 119.11 117.74 635400.0 117.74
2021-01-20 121.35 115.77 116.97 117.0 1485500.0 117.0
2021-01-19 113.43 107.91 109.12 113.21 865200.0 113.21
2021-01-15 108.1 104.56 106.15 107.92 474300.0 107.92
2021-01-14 109.76 106.7 108.71 106.88 379300.0 106.88
2021-01-13 110.15 107.03 109.89 107.66 350600.0 107.66
2021-01-12 111.15 106.9 106.94 110.22 731700.0 110.22
2021-01-11 107.64 102.19 102.75 106.74 435200.0 106.74
2021-01-08 106.77 103.17 106.77 104.86 461900.0 104.86
2021-01-07 107.68 105.38 105.8 105.42 683100.0 105.42
2021-01-06 105.8 98.05 98.98 105.76 831100.0 105.76
2021-01-05 98.63 95.6 95.7 98.26 637500.0 98.26
2021-01-04 96.52 94.42 96.15 95.71 454500.0 95.71
2020-12-31 96.11 94.74 96.11 95.28 444500.0 95.28
2020-12-30 97.57 95.65 96.32 96.8 399700.0 96.8
2020-12-29 97.97 95.08 97.84 95.71 370100.0 95.71
2020-12-28 100.13 97.31 99.82 97.9 289600.0 97.9
2020-12-24 99.96 98.05 99.96 98.73 147200.0 98.73
2020-12-23 101.77 99.28 100.98 99.56 429300.0 99.56
2020-12-22 101.63 98.33 99.25 100.59 509900.0 100.59
2020-12-21 99.19 96.56 97.65 98.77 373200.0 98.77
2020-12-18 99.61 97.53 97.69 99.22 1273100.0 99.22
2020-12-17 98.43 95.95 96.31 97.0 559000.0 97.0
2020-12-16 97.3 95.77 96.85 96.39 389800.0 96.39
2020-12-15 96.29 94.4 95.15 96.07 822100.0 96.07
2020-12-14 96.2 94.39 95.08 94.53 485000.0 94.53
2020-12-11 95.44 92.58 94.49 93.86 502700.0 93.86
2020-12-10 95.21 93.02 93.9 94.87 512000.0 94.87
2020-12-09 95.6 93.94 94.72 94.93 556400.0 94.93
2020-12-08 95.28 93.4 95.05 94.27 561600.0 94.27
2020-12-07 96.85 94.02 96.85 95.62 578000.0 95.62
2020-12-04 97.43 95.11 97.16 97.0 415500.0 97.0
2020-12-03 98.17 96.2 97.01 96.45 489200.0 96.45
2020-12-02 99.37 96.34 98.28 97.36 914600.0 97.36
2020-12-01 99.34 96.06 96.97 99.11 659800.0 99.11
2020-11-30 96.97 93.42 95.54 96.0 681600.0 96.0
2020-11-27 96.71 95.0 95.75 95.54 247100.0 94.92
2020-11-25 96.13 94.14 95.89 95.66 749400.0 95.04
2020-11-24 97.15 93.06 96.0 95.33 701100.0 94.71
2020-11-23 95.45 92.53 92.94 94.79 625800.0 94.17
2020-11-20 92.26 90.31 91.81 91.91 805500.0 91.31
2020-11-19 92.43 90.05 91.33 92.0 778700.0 91.4
2020-11-18 93.69 90.53 92.0 90.88 1732800.0 90.29
2020-11-17 97.34 93.73 95.67 97.01 469100.0 96.38
2020-11-16 96.6 93.82 94.0 96.46 763400.0 95.83
2020-11-13 94.24 92.06 92.06 93.21 670700.0 92.61
2020-11-12 94.45 90.29 93.83 90.92 674100.0 90.33
2020-11-11 94.84 91.79 93.95 94.76 622700.0 94.15
2020-11-10 95.06 89.35 89.96 92.88 1071200.0 92.28
2020-11-09 103.99 89.12 102.82 89.19 1908500.0 88.61
2020-11-06 101.7 97.36 100.69 97.74 602500.0 97.11
2020-11-05 101.27 96.53 96.84 100.37 713100.0 99.72
2020-11-04 97.4 92.1 93.06 95.48 536000.0 94.86
2020-11-03 95.13 93.03 94.16 94.17 668800.0 93.56
2020-11-02 93.3 90.95 91.59 92.85 638100.0 92.25
2020-10-30 92.1 88.77 90.93 90.86 1002400.0 90.27
2020-10-29 94.42 91.18 92.85 91.31 758800.0 90.72
2020-10-28 94.68 89.5 90.01 92.38 728400.0 91.78
2020-10-27 96.56 88.84 90.84 92.04 1226800.0 91.44
2020-10-26 92.08 88.68 90.7 91.55 884000.0 90.96
2020-10-23 93.66 90.19 92.87 91.67 843300.0 91.08
2020-10-22 92.94 89.61 90.75 91.8 834800.0 91.2
2020-10-21 96.69 90.19 96.28 90.25 1022300.0 89.66
2020-10-20 98.23 95.37 95.55 95.5 447000.0 94.88
2020-10-19 97.41 94.26 96.41 94.45 382300.0 93.84
2020-10-16 97.72 96.0 97.12 96.05 432900.0 95.43
2020-10-15 97.69 93.57 93.62 97.28 472100.0 96.65
2020-10-14 98.72 94.98 98.2 95.16 549300.0 94.54
2020-10-13 99.0 96.14 96.92 97.61 693500.0 96.98
2020-10-12 101.15 96.57 100.78 97.32 1087700.0 96.69
2020-10-09 101.81 99.58 101.5 99.88 369100.0 99.23
2020-10-08 105.0 99.77 105.0 101.06 729500.0 100.4
2020-10-07 104.33 102.46 102.5 104.0 566500.0 103.33
2020-10-06 103.92 101.05 102.26 101.42 682500.0 100.76
2020-10-05 103.91 100.56 102.39 102.03 668100.0 101.37
2020-10-02 99.85 91.58 91.58 98.83 664600.0 98.19
2020-10-01 96.81 93.81 95.65 94.54 573600.0 93.93
2020-09-30 96.65 92.92 93.18 94.34 1670800.0 93.73
2020-09-29 96.13 90.22 96.04 91.31 1165300.0 90.72
2020-09-28 93.04 91.48 92.59 92.08 443300.0 91.48
2020-09-25 92.19 89.67 90.0 90.84 601600.0 90.25
2020-09-24 91.85 87.39 88.85 90.45 682300.0 89.86
2020-09-23 93.15 88.7 91.78 88.74 936200.0 88.16
2020-09-22 91.31 87.95 88.75 90.9 604900.0 90.31
2020-09-21 89.05 86.67 88.0 87.87 583000.0 87.3
2020-09-18 92.0 89.17 91.67 89.58 1302300.0 89.0
2020-09-17 92.12 89.57 90.51 91.3 648500.0 90.71
2020-09-16 94.55 91.57 93.88 92.04 792900.0 91.44
2020-09-15 96.74 92.57 95.36 92.78 730400.0 92.18
2020-09-14 94.34 92.9 93.41 93.89 982400.0 93.28
2020-09-11 94.6 91.77 94.25 92.67 379600.0 92.07
2020-09-10 96.66 92.67 94.86 92.93 586600.0 92.33
2020-09-09 96.29 93.01 95.83 93.93 783400.0 93.32
2020-09-08 97.36 92.42 93.05 94.11 1050600.0 93.5
2020-09-04 101.22 94.66 100.61 98.7 579200.0 98.06
2020-09-03 106.5 98.77 106.5 99.37 676500.0 98.73
2020-09-02 106.99 102.64 104.09 106.69 563800.0 106.0
2020-09-01 103.95 99.51 100.26 103.9 542100.0 103.23
2020-08-31 104.15 100.99 104.15 101.04 677100.0 100.38
2020-08-28 104.96 103.4 104.85 104.23 301200.0 102.94
2020-08-27 106.39 103.96 104.98 104.12 414100.0 102.83
2020-08-26 105.5 102.82 104.08 104.06 796800.0 102.77
2020-08-25 104.46 102.68 103.72 103.65 801400.0 102.36
2020-08-24 104.53 100.85 101.54 103.66 576400.0 102.37
2020-08-21 102.34 100.41 101.35 100.83 708600.0 99.58
2020-08-20 103.58 101.36 102.4 101.95 464300.0 100.69
2020-08-19 105.65 103.32 103.79 103.5 322000.0 102.22
2020-08-18 105.5 103.52 105.32 103.9 510500.0 102.61
2020-08-17 105.75 102.51 102.6 104.95 504000.0 103.65
2020-08-14 106.57 102.6 106.13 103.1 611900.0 101.82
2020-08-13 109.49 106.0 106.79 107.62 493100.0 106.29
2020-08-12 110.3 106.91 108.33 107.16 667800.0 105.83
2020-08-11 109.38 106.32 106.87 107.26 1020900.0 105.93
2020-08-10 106.78 104.76 105.25 105.31 475200.0 104.0
2020-08-07 105.54 102.68 103.44 105.43 516500.0 104.12
2020-08-06 107.46 103.66 107.0 103.85 676800.0 102.56
2020-08-05 108.14 105.81 106.0 107.16 602000.0 105.83
2020-08-04 106.16 104.54 105.26 105.23 587200.0 103.93
2020-08-03 106.6 103.8 103.83 105.92 743400.0 104.61
2020-07-31 104.0 100.31 104.0 103.63 3704100.0 102.35
2020-07-30 107.0 102.37 104.21 104.24 1210700.0 102.95
2020-07-29 108.39 105.47 108.14 106.28 1531000.0 104.96
2020-07-28 108.98 103.62 103.66 105.26 3442700.0 103.95
2020-07-27 98.19 94.31 95.13 97.97 1378400.0 96.76
2020-07-24 96.23 94.98 95.92 95.44 738100.0 94.26
2020-07-23 98.77 95.03 97.17 96.07 695500.0 94.88
2020-07-22 97.87 96.46 97.07 97.33 540000.0 96.12
2020-07-21 98.3 96.24 96.94 97.39 493800.0 96.18
2020-07-20 96.63 94.21 95.91 95.46 749300.0 94.28
2020-07-17 100.09 96.17 100.09 96.48 869200.0 95.28
2020-07-16 100.84 97.77 98.8 99.74 501200.0 98.5
2020-07-15 101.31 97.91 99.53 100.96 781400.0 99.71
2020-07-14 97.66 94.37 95.36 97.62 421700.0 96.41
2020-07-13 98.37 94.42 96.21 95.73 1015200.0 94.54
2020-07-10 94.12 91.57 91.83 94.06 405400.0 92.89
2020-07-09 94.45 91.36 94.45 92.08 617000.0 90.94
2020-07-08 94.96 92.62 93.12 94.05 549500.0 92.88
2020-07-07 94.64 91.66 93.5 91.92 647700.0 90.78
2020-07-06 96.02 93.45 94.61 95.0 765800.0 93.82
2020-07-02 94.57 91.03 92.9 91.71 722200.0 90.57
2020-07-01 93.62 90.34 92.87 90.91 483400.0 89.78
2020-06-30 93.75 91.28 91.55 92.55 500000.0 91.4
2020-06-29 93.23 88.68 90.54 92.26 642200.0 91.12
2020-06-26 92.26 89.51 92.0 89.97 1585900.0 88.85
2020-06-25 93.45 90.29 90.88 93.0 536700.0 91.85
2020-06-24 94.42 89.95 94.42 91.46 700500.0 90.33
2020-06-23 96.54 93.67 96.21 95.36 594900.0 94.18
2020-06-22 95.26 92.27 93.83 95.1 607600.0 93.92
2020-06-19 96.37 93.72 95.17 94.01 1344800.0 92.84
2020-06-18 95.69 93.42 95.46 94.12 839300.0 92.95
2020-06-17 98.51 95.67 97.84 96.63 640900.0 95.43
2020-06-16 100.0 96.01 100.0 97.33 637900.0 96.12
2020-06-15 97.07 90.16 90.96 95.86 665900.0 94.67
2020-06-12 97.92 92.12 97.63 94.79 972700.0 93.61
2020-06-11 94.91 91.06 92.68 92.62 1103400.0 91.47
2020-06-10 100.48 96.16 100.1 96.19 660100.0 95.0
2020-06-09 100.26 97.09 99.98 99.97 887700.0 98.73
2020-06-08 102.51 98.64 98.93 102.35 1178500.0 101.08
2020-06-05 104.22 96.38 99.7 96.91 1462100.0 95.71
2020-06-04 96.2 90.42 91.26 95.8 1276800.0 94.61
2020-06-03 92.95 90.1 92.0 92.43 1062700.0 90.67
2020-06-02 91.31 88.86 90.21 89.24 1016900.0 87.54
2020-06-01 90.69 87.07 88.04 89.26 882300.0 87.56
2020-05-29 89.8 84.73 89.39 87.34 4070100.0 85.68
2020-05-28 92.25 87.64 91.99 88.83 1557200.0 87.14
2020-05-27 91.0 87.79 90.0 90.89 1184000.0 89.16
2020-05-26 88.11 84.9 87.18 86.11 1253900.0 84.47
2020-05-22 84.07 81.38 82.79 83.72 828500.0 82.13
2020-05-21 83.6 81.41 82.08 83.06 841000.0 81.48
2020-05-20 84.43 80.5 81.0 82.59 1337600.0 81.02
2020-05-19 81.27 77.61 78.98 79.4 719900.0 77.89
2020-05-18 82.32 77.8 78.12 79.56 1301000.0 78.05
2020-05-15 74.22 68.49 69.26 73.95 1743700.0 72.54
2020-05-14 71.13 62.09 63.24 70.98 2561600.0 69.63
2020-05-13 68.9 64.15 68.79 65.54 1183900.0 64.29
2020-05-12 74.97 69.27 73.6 69.35 682300.0 68.03
2020-05-11 74.41 69.85 71.05 73.41 993600.0 72.01
2020-05-08 73.17 69.33 69.98 72.93 1220700.0 71.54
2020-05-07 71.04 68.0 69.5 68.24 645600.0 66.94
2020-05-06 70.91 67.67 70.02 68.28 1171600.0 66.98
2020-05-05 72.25 68.66 69.68 69.1 1052300.0 67.79
2020-05-04 68.62 63.16 64.6 67.62 1099500.0 66.33
2020-05-01 69.58 65.05 68.66 65.64 1174900.0 64.39
2020-04-30 74.39 70.04 73.64 70.93 3407300.0 69.58
2020-04-29 76.36 72.26 73.06 75.07 1420700.0 73.64
2020-04-28 72.49 66.56 69.45 70.0 2289500.0 68.67
2020-04-27 69.67 63.75 65.0 67.51 1602700.0 66.23
2020-04-24 64.08 61.22 62.89 63.33 1352900.0 62.13
2020-04-23 62.75 59.32 59.84 61.47 1186800.0 60.3
2020-04-22 60.91 58.37 60.46 59.26 751000.0 58.13
2020-04-21 59.56 57.24 58.03 59.12 979800.0 58.0
2020-04-20 61.59 58.17 59.48 59.05 1198300.0 57.93
2020-04-17 60.9 57.48 57.99 60.05 1416300.0 58.91
2020-04-16 55.69 53.52 54.53 55.4 1137800.0 54.35
2020-04-15 55.27 53.01 53.49 54.56 940300.0 53.52
2020-04-14 56.85 54.27 55.37 56.42 1339900.0 55.35
2020-04-13 58.11 52.42 56.75 54.06 1152800.0 53.03
2020-04-09 57.95 54.59 55.55 56.0 1922300.0 54.93
2020-04-08 53.12 48.7 49.63 52.89 1363200.0 51.88
2020-04-07 50.46 47.0 47.16 48.72 1739400.0 47.79
2020-04-06 44.81 40.66 41.41 43.86 1602900.0 43.03
2020-04-03 44.0 37.35 42.44 39.0 2112000.0 38.26
2020-04-02 48.52 43.89 45.0 44.74 938600.0 43.89
2020-04-01 48.46 45.35 46.32 46.12 824900.0 45.24
2020-03-31 49.18 46.62 47.22 48.15 1452700.0 47.23
2020-03-30 47.76 45.25 46.45 47.17 834000.0 46.27
2020-03-27 50.54 46.76 50.32 47.44 1002200.0 46.54
2020-03-26 55.92 48.37 49.26 53.09 1003300.0 52.08
2020-03-25 54.43 45.85 48.06 48.28 1675900.0 47.36
2020-03-24 47.18 43.83 44.51 46.93 1183400.0 46.04
2020-03-23 47.9 41.14 47.9 41.77 913700.0 40.98
2020-03-20 56.47 48.14 53.0 48.49 974500.0 47.57
2020-03-19 54.48 45.6 49.07 52.75 822100.0 51.75
2020-03-18 52.1 46.4 50.01 50.12 1170700.0 49.17
2020-03-17 57.0 50.36 56.4 54.58 1030500.0 53.54
2020-03-16 64.99 54.36 57.56 55.13 1013700.0 54.08
2020-03-13 68.81 60.3 64.64 68.52 1046800.0 67.22
2020-03-12 67.64 59.84 67.64 60.28 1028900.0 59.13
2020-03-11 74.98 71.4 74.1 72.48 685400.0 71.1
2020-03-10 76.95 70.11 75.17 76.34 989800.0 74.89
2020-03-09 79.37 70.64 78.81 73.41 1738800.0 72.01
2020-03-06 86.82 82.34 82.8 85.59 888800.0 83.96
2020-03-05 89.54 84.16 89.2 86.02 1165000.0 84.38
2020-03-04 92.82 86.1 86.7 92.48 1635900.0 90.72
2020-03-03 86.94 81.48 85.18 84.45 837100.0 82.84
2020-03-02 85.08 80.55 82.96 85.07 864600.0 83.45
2020-02-28 83.05 79.62 79.87 82.53 1080300.0 80.96
2020-02-27 86.88 80.32 80.87 83.38 1047300.0 81.19
2020-02-26 85.87 83.05 85.03 83.3 538100.0 81.11
2020-02-25 87.08 83.27 87.08 83.82 780500.0 81.61
2020-02-24 88.09 86.15 87.91 86.51 754100.0 84.23
2020-02-21 93.46 90.82 93.46 91.43 773200.0 89.02
2020-02-20 94.54 92.52 92.97 94.52 504800.0 92.03
2020-02-19 94.74 93.05 94.54 93.08 809100.0 90.63
2020-02-18 94.57 92.82 93.54 93.86 625800.0 91.39