Polaris Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	75.130	79.885	75.130	79.885	72.023	281
2024-08-02	77.169	79.070	77.100	77.990	70.315	28,069
2024-08-01	83.355	83.600	79.470	79.608	71.774	522
2024-07-31	85.000	85.000	83.460	84.798	76.453	56
2024-07-30	83.000	83.000	82.270	82.270	74.174	16
2024-07-29	82.490	83.915	81.470	81.470	73.452	42
2024-07-26	80.185	83.560	80.185	82.406	74.297	194
2024-07-25	74.860	79.990	74.540	79.872	72.012	254
2024-07-24	76.960	78.180	74.410	74.410	67.087	27,854
2024-07-23	70.000	80.115	70.000	79.215	71.419	2,943
2024-07-22	80.821	82.383	80.821	81.673	73.636	238
2024-07-19	84.520	84.520	82.400	82.560	74.435	32
2024-07-18	85.190	87.720	85.190	85.505	77.090	149
2024-07-17	84.790	85.850	84.790	85.545	77.126	43
2024-07-16	81.940	83.650	81.555	83.635	75.404	220
2024-07-15	82.050	82.593	81.350	82.285	74.187	146
2024-07-12	80.040	82.090	80.040	82.029	73.957	361
2024-07-11	76.490	77.830	76.030	77.830	70.171	391
2024-07-10	74.490	74.490	73.700	73.880	66.609	71
2024-07-09	75.050	75.050	73.520	73.520	66.285	19
2024-07-08	74.820	75.410	74.510	74.510	67.177	38
2024-07-05	75.740	75.800	73.445	73.590	66.348	1,667
2024-07-03	75.835	76.269	75.290	75.719	68.267	289
2024-07-02	74.810	75.752	74.220	75.752	68.297	14
2024-07-01	77.180	77.730	75.405	75.405	67.984	417
2024-06-28	78.570	78.570	77.440	77.440	69.819	22
2024-06-27	77.805	78.200	77.670	78.200	70.504	10
2024-06-26	77.280	78.500	77.280	77.530	69.900	30,513
2024-06-25	79.670	79.670	77.440	77.630	69.990	239
2024-06-24	79.050	80.880	79.050	80.430	72.515	18
2024-06-21	77.190	77.700	77.120	77.700	70.053	28
2024-06-20	77.190	77.548	77.025	77.400	69.783	867
2024-06-18	77.335	77.335	77.055	77.230	69.630	142
2024-06-17	76.760	79.200	76.760	79.200	71.405	9
2024-06-14	77.420	77.648	76.815	77.095	69.508	15
2024-06-13	80.000	80.000	77.175	77.175	69.580	213
2024-06-12	80.775	81.880	80.329	80.530	72.605	51
2024-06-11	76.710	77.090	76.000	77.090	69.503	21
2024-06-10	76.970	77.020	76.437	76.437	68.914	107
2024-06-07	77.985	78.370	77.230	77.320	69.711	249
2024-06-06	80.000	80.000	78.365	78.939	71.171	631
2024-06-05	80.050	80.050	77.760	79.060	71.280	247
2024-06-04	81.870	81.870	79.990	79.990	72.118	187
2024-06-03	83.895	84.350	81.750	82.080	74.002	57
2024-05-31	79.000	84.310	79.000	84.230	75.346	165
2024-05-30	81.530	81.530	80.770	81.240	72.671	12
2024-05-29	81.463	81.640	79.890	80.028	71.587	165
2024-05-28	82.380	83.220	81.670	81.670	73.056	256
2024-05-24	82.850	83.900	82.670	82.670	73.950	23
2024-05-23	82.090	82.710	80.720	81.690	73.074	38
2024-05-22	82.110	82.110	81.800	81.800	73.172	301
2024-05-21	83.370	83.760	81.946	82.320	73.637	66
2024-05-20	83.900	84.580	83.350	83.420	74.621	190
2024-05-17	84.250	84.512	83.560	84.512	75.598	278
2024-05-16	86.770	86.770	83.160	84.080	75.212	257
2024-05-15	90.100	90.100	87.010	87.010	77.833	60
2024-05-14	88.860	89.570	88.480	88.497	79.163	100
2024-05-13	88.050	90.451	88.050	89.700	80.239	216
2024-05-10	87.070	87.360	86.500	86.560	77.430	85
2024-05-09	85.000	86.193	85.000	85.903	76.842	67

← NewerPage 10 of 18 · 1,051 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.6800 USD
2026-05-29	0.6800 USD
2026-03-02	0.6800 USD
2025-11-28	0.6700 USD
2025-09-02	0.6700 USD
2025-06-02	0.6700 USD
2025-03-03	0.6700 USD
2024-12-02	0.6600 USD
2024-09-03	0.6600 USD
2024-06-03	0.6600 USD
2024-02-29	0.6600 USD
2023-11-30	0.6500 USD
2023-08-31	0.6500 USD
2023-05-31	0.6500 USD
2023-02-28	0.6500 USD
2022-11-30	0.6400 USD
2022-08-31	0.6400 USD
2022-05-31	0.6400 USD
2022-02-28	0.6400 USD
2021-11-30	0.6300 USD
2021-08-31	0.6300 USD
2021-05-28	0.6300 USD
2021-02-26	0.6300 USD
2020-11-30	0.6200 USD
2020-08-31	0.6200 USD
2020-06-04	0.6200 USD
2020-02-28	0.6200 USD
2019-11-29	0.6100 USD
2019-08-30	0.6100 USD
2019-05-31	0.6100 USD
2019-02-28	0.6100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.