Polaris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	116.31	116.31	115.69	116.06	100.54	182
2023-02-24	113.53	113.53	112.88	112.97	97.864	220
2023-02-23	116.44	116.79	115.52	115.52	100.07	142
2023-02-22	117.20	117.27	116.05	116.52	100.94	209
2023-02-21	117.83	118.62	117.00	117.00	101.35	83
2023-02-17	118.99	119.98	118.99	119.55	103.56	81
2023-02-16	119.13	119.48	118.68	119.48	103.50	221
2023-02-15	118.02	118.92	118.02	118.92	103.02	6
2023-02-14	116.64	116.74	116.11	116.11	100.58	120
2023-02-13	114.75	117.40	114.57	117.40	101.70	1,891
2023-02-10	115.08	115.08	115.08	115.08	99.689	20
2023-02-09	117.80	117.80	116.98	116.98	101.33	120
2023-02-08	115.80	116.24	115.80	116.24	100.70	280
2023-02-07	115.70	115.70	115.53	115.53	100.08	40
2023-02-06	117.64	117.64	115.45	115.70	100.23	229
2023-02-03	115.38	116.33	115.38	116.33	100.77	61
2023-02-02	118.45	118.89	116.67	118.89	102.99	101
2023-02-01	115.51	115.51	113.66	114.58	99.258	2,463
2023-01-31	109.69	114.40	109.69	113.37	98.210	380
2023-01-30	107.75	107.84	107.75	107.84	93.419	3
2023-01-27	103.61	106.59	103.61	106.59	92.337	113
2023-01-26	105.25	105.25	105.25	105.25	91.173	1,280
2023-01-24	105.34	107.24	105.34	107.24	92.900	320
2023-01-20	101.67	101.67	101.63	101.63	88.040	1
2023-01-19	102.21	102.21	102.21	102.21	88.542	250
2023-01-17	107.29	107.29	107.29	107.29	92.943	1
2023-01-11	105.47	105.47	105.47	105.47	91.366	5
2023-01-03	102.27	102.27	100.74	100.74	87.269	45
2022-12-22	99.755	99.760	99.755	99.760	86.420	1
2022-12-21	101.47	101.47	101.47	101.47	87.897	10
2022-12-20	100.48	100.70	99.497	100.07	86.688	21
2022-12-19	101.32	101.32	101.32	101.32	87.771	1
2022-12-16	105.38	105.38	105.38	105.38	91.284	451
2022-12-13	110.02	110.02	109.17	109.17	94.572	262
2022-12-12	107.91	108.13	106.14	106.14	91.947	2,204
2022-12-09	104.15	104.15	104.15	104.15	90.219	60
2022-12-08	105.97	105.97	105.62	105.62	91.494	330
2022-12-05	116.00	116.00	112.14	112.14	97.144	3
2022-12-02	114.90	115.32	114.90	115.32	99.899	20
2022-12-01	114.90	115.25	114.90	115.25	99.839	77
2022-11-30	111.70	111.70	110.50	110.78	95.966	60
2022-11-29	113.98	113.98	113.98	113.98	98.184	3
2022-11-28	112.44	113.03	112.17	113.02	97.357	2,636
2022-11-23	113.68	113.68	113.68	113.68	97.921	10
2022-11-21	109.83	109.99	109.83	109.99	94.747	1
2022-11-15	113.69	113.94	111.95	112.00	96.478	407
2022-11-10	110.20	111.71	109.89	110.80	95.445	321
2022-11-09	107.51	107.96	107.51	107.96	92.998	2
2022-11-08	106.16	108.90	106.16	108.90	93.808	22
2022-11-07	104.31	105.38	104.31	105.38	90.776	1
2022-11-03	98.810	100.27	98.810	100.27	86.374	16
2022-10-31	100.94	102.35	100.94	102.00	87.864	758
2022-10-26	100.19	100.19	100.19	100.19	86.301	30
2022-10-25	94.900	95.430	93.960	94.369	81.290	128
2022-10-24	93.990	94.830	93.445	94.300	81.231	10
2022-10-21	94.280	94.280	94.280	94.280	81.214	160
2022-10-20	92.315	92.315	92.155	92.260	79.474	3
2022-10-19	94.400	94.560	93.025	93.025	80.133	18
2022-10-18	99.875	100.66	99.690	99.690	85.874	11
2022-10-17	97.940	98.565	97.940	98.490	84.841	5

← NewerPage 15 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.