Polaris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	85.910	85.910	84.930	84.930	75.972	74
2024-05-03	84.734	85.600	84.090	84.260	75.373	48
2024-05-02	84.740	84.740	82.900	83.570	74.755	118
2024-05-01	84.895	85.250	83.421	83.680	74.854	84
2024-04-30	85.870	86.000	85.740	85.740	76.696	2
2024-04-29	84.460	86.690	84.460	86.640	77.502	480
2024-04-26	84.170	84.760	83.320	84.220	75.337	88
2024-04-25	83.000	84.810	82.390	82.670	73.950	107
2024-04-24	84.895	85.370	84.895	84.990	76.026	19
2024-04-23	87.950	89.008	85.700	86.240	77.144	73
2024-04-22	87.960	88.790	87.120	88.790	79.425	19
2024-04-19	86.160	88.065	86.160	88.065	78.776	76
2024-04-18	86.400	88.310	86.400	86.665	77.524	135
2024-04-17	89.120	89.120	87.460	87.460	78.235	109
2024-04-16	87.930	88.965	87.710	88.965	79.581	33
2024-04-15	91.160	91.160	89.570	90.362	80.831	201
2024-04-12	91.640	92.033	90.530	90.530	80.981	567
2024-04-11	92.160	92.910	91.900	92.010	82.305	65
2024-04-10	94.000	95.040	92.785	92.980	83.173	229
2024-04-09	97.290	98.500	97.290	98.030	87.690	11,491
2024-04-08	99.160	99.890	97.560	97.720	87.413	11,466
2024-04-05	96.500	98.080	95.750	97.232	86.976	17
2024-04-04	98.990	99.189	98.575	98.575	88.178	15
2024-04-03	95.510	97.275	95.510	97.220	86.966	66
2024-04-02	97.800	97.800	96.690	96.690	86.492	91
2024-03-28	97.960	100.69	97.960	99.975	89.430	614
2024-03-27	96.430	97.880	95.630	97.860	87.538	70
2024-03-26	95.080	96.480	94.950	96.180	86.035	137
2024-03-25	96.000	96.560	95.450	95.710	85.615	586
2024-03-22	94.940	95.740	94.251	95.574	85.493	112
2024-03-21	93.520	93.590	92.880	93.590	83.718	505
2024-03-20	91.100	91.700	90.710	91.700	82.028	35
2024-03-19	89.850	91.620	89.850	90.270	80.749	101
2024-03-18	91.580	91.620	89.720	90.745	81.174	533
2024-03-15	90.420	91.860	90.420	91.860	82.171	16
2024-03-14	92.500	93.680	90.400	90.400	80.865	91
2024-03-13	91.300	92.165	90.770	92.165	82.444	52
2024-03-12	91.840	92.180	91.120	91.480	81.831	108
2024-03-11	91.810	92.810	91.810	92.130	82.412	3
2024-03-08	94.320	94.570	93.670	93.670	83.790	81
2024-03-07	93.200	93.710	93.190	93.355	83.508	140
2024-03-06	91.400	92.270	90.770	90.770	81.196	375
2024-03-05	92.400	93.580	91.630	93.580	83.710	57
2024-03-04	93.550	93.740	91.640	91.640	81.974	30
2024-03-01	92.569	93.600	90.840	93.600	83.727	732
2024-02-29	93.640	93.640	92.940	92.940	83.137	2
2024-02-28	92.150	93.300	92.090	93.230	82.806	2
2024-02-27	91.800	92.480	91.800	92.480	82.140	4
2024-02-26	93.340	93.340	91.487	91.487	81.258	2
2024-02-22	92.655	93.376	92.655	93.376	82.936	80
2024-02-20	92.000	92.420	90.570	92.420	82.087	3
2024-02-16	91.240	92.600	91.240	92.180	81.873	3
2024-02-15	91.730	92.440	91.730	92.440	82.104	8
2024-02-13	89.629	90.620	88.950	90.500	80.381	214
2024-02-12	92.349	93.800	91.983	93.760	83.277	446
2024-02-09	91.413	91.432	90.400	91.260	81.056	99
2024-02-08	90.110	91.200	89.670	91.200	81.003	4
2024-02-07	89.570	89.800	89.570	89.800	79.760	4
2024-02-06	88.530	88.860	88.340	88.524	78.626	88
2024-02-05	88.690	89.221	88.000	88.910	78.969	150

← NewerPage 11 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.