Polaris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	88.390	88.560	87.750	88.560	78.068	7
2023-11-01	85.550	86.900	85.550	85.900	75.723	20
2023-10-31	85.140	87.050	85.140	86.440	76.199	84
2023-10-30	85.960	85.960	84.175	84.885	74.828	702
2023-10-27	86.825	87.030	85.970	86.050	75.855	190
2023-10-26	86.400	86.730	84.870	84.870	74.815	2
2023-10-25	88.950	88.950	84.990	85.316	75.208	134
2023-10-24	90.640	90.640	88.940	89.645	79.024	4
2023-10-23	92.520	93.410	92.450	93.220	82.176	5
2023-10-20	94.400	94.600	93.320	93.930	82.801	3
2023-10-19	95.590	96.790	95.590	96.790	85.323	52
2023-10-18	98.160	98.985	97.530	97.530	85.975	938
2023-10-17	97.120	97.120	97.120	97.120	85.614	1
2023-10-16	98.580	98.610	97.790	98.020	86.407	7
2023-10-10	99.082	100.58	98.974	100.45	88.545	342
2023-10-09	96.240	97.100	95.840	97.100	85.596	24
2023-10-06	97.220	97.220	96.470	96.840	85.367	11
2023-10-05	97.600	97.600	97.270	97.270	85.746	1
2023-10-04	98.560	98.560	98.560	98.560	86.883	2
2023-10-03	101.99	101.99	99.860	99.860	88.029	510
2023-09-29	105.09	105.09	105.09	105.09	92.641	5
2023-09-28	102.33	102.33	102.33	102.33	90.206	3
2023-09-27	102.00	102.00	100.82	100.82	88.871	4
2023-09-22	105.06	105.06	105.06	105.06	92.608	94
2023-09-20	107.72	107.72	107.72	107.72	94.961	4
2023-09-19	106.59	106.62	106.59	106.62	93.988	1
2023-09-14	106.25	106.25	106.22	106.22	93.635	20
2023-09-13	106.34	106.34	106.14	106.14	93.560	18
2023-09-12	106.74	106.74	106.74	106.74	94.094	20
2023-09-08	107.79	107.79	107.79	107.79	95.019	2
2023-09-07	108.30	108.30	107.66	107.66	94.905	102
2023-09-06	110.56	111.03	109.00	109.00	96.086	282
2023-09-05	112.71	112.71	110.66	110.66	97.545	3
2023-08-31	113.18	113.18	113.18	113.18	99.771	115
2023-08-29	113.46	113.46	113.46	113.46	99.443	2
2023-08-25	111.83	111.83	111.83	111.83	98.015	1
2023-08-24	111.28	111.28	111.28	111.28	97.528	3
2023-08-22	112.02	112.02	111.39	111.39	97.633	5
2023-08-21	114.00	114.00	112.72	112.72	98.795	39
2023-08-18	113.59	113.59	113.59	113.59	99.553	3
2023-08-16	120.64	121.08	120.64	121.08	106.12	38
2023-08-14	123.46	123.46	122.72	122.75	107.59	2,825
2023-08-10	126.21	126.21	126.21	126.21	110.61	23
2023-08-08	126.21	126.21	126.21	126.21	110.62	52
2023-08-07	129.03	129.93	129.03	129.73	113.70	44
2023-08-04	130.03	131.31	130.03	131.31	115.08	40
2023-08-03	133.59	133.59	133.59	133.59	117.09	70
2023-08-02	131.07	132.90	131.04	132.90	116.48	70
2023-07-31	134.23	134.23	134.23	134.23	117.65	1
2023-07-28	135.15	136.34	135.15	135.79	119.01	44
2023-07-27	138.31	138.31	136.01	136.26	119.43	53
2023-07-26	133.91	135.97	133.60	135.97	119.17	600
2023-07-25	132.44	132.82	128.16	132.78	116.38	78
2023-07-24	133.67	134.86	133.67	134.85	118.19	52
2023-07-21	134.23	134.51	133.65	133.65	117.14	40
2023-07-20	134.44	134.44	134.26	134.26	117.68	91
2023-07-19	134.63	134.63	134.63	134.63	118.00	200
2023-07-18	130.00	131.19	130.00	131.19	114.98	1
2023-07-17	126.66	128.96	126.66	128.96	113.03	1
2023-07-14	128.23	128.26	127.48	127.48	111.73	140

← NewerPage 13 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.