Polaris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	100.53	100.53	100.53	100.53	86.598	1
2022-10-10	96.710	97.790	96.710	96.730	83.325	1
2022-10-06	100.92	100.93	99.225	99.225	85.474	21
2022-10-05	100.90	100.90	100.90	100.90	86.916	1
2022-10-04	101.43	103.67	101.43	103.49	89.146	4
2022-10-03	96.539	98.470	96.539	98.470	84.823	2
2022-09-29	102.02	102.02	98.649	98.649	84.978	275
2022-09-28	101.54	103.04	100.32	103.04	88.760	1
2022-09-27	100.22	100.25	98.420	98.920	85.211	2
2022-09-23	100.36	100.44	99.368	99.917	86.070	361
2022-09-20	108.22	108.27	108.14	108.14	93.149	424
2022-09-16	108.88	109.01	108.88	109.01	93.903	1
2022-09-15	111.53	111.53	111.02	111.03	95.643	1
2022-09-14	111.25	111.45	111.25	111.45	96.005	1
2022-09-13	112.75	113.27	111.78	113.07	97.400	3,717
2022-09-12	114.68	116.71	113.88	116.71	100.54	390
2022-09-09	113.85	113.85	112.06	112.90	97.254	2,955
2022-08-31	113.83	113.95	113.40	113.54	97.805	1,342
2022-08-30	116.71	116.71	114.88	115.77	99.175	1
2022-08-24	119.28	119.82	118.95	119.82	102.64	42
2022-08-23	118.81	118.90	118.81	118.90	101.86	14
2022-08-22	119.95	120.04	118.44	118.51	101.52	77
2022-08-19	120.92	120.92	120.76	120.76	103.45	5
2022-08-18	121.15	121.39	121.15	121.39	103.99	4
2022-08-17	121.16	121.18	120.36	120.84	103.52	2
2022-08-16	119.97	120.40	119.97	120.40	103.14	1
2022-08-15	119.99	120.09	119.99	120.09	102.88	22
2022-08-12	118.92	118.98	118.52	118.98	101.92	379
2022-08-10	119.03	119.20	118.62	118.62	101.62	6
2022-08-09	117.00	117.36	115.06	115.52	98.960	3
2022-08-08	115.84	118.95	115.84	117.67	100.80	6
2022-08-04	116.96	116.96	116.96	116.96	100.19	1
2022-08-03	115.59	115.59	115.59	115.59	99.020	10
2022-07-28	111.89	112.00	111.68	111.77	95.748	2
2022-07-27	109.69	111.06	109.46	111.06	95.140	1
2022-07-21	111.76	112.54	111.76	112.54	96.408	1
2022-07-20	111.55	111.79	110.80	111.51	95.525	5
2022-07-19	109.29	111.30	109.25	111.30	95.345	5
2022-07-18	108.41	109.97	108.41	109.61	93.898	2
2022-07-13	108.57	108.57	108.57	108.57	93.007	1
2022-07-12	109.95	109.95	109.95	109.95	94.189	1
2022-07-11	111.44	111.48	108.95	108.95	93.332	1,847
2022-07-08	112.24	112.24	110.31	111.01	95.097	24
2022-07-07	109.95	111.07	109.80	111.07	95.148	2
2022-07-06	108.38	108.38	105.26	106.86	91.542	16
2022-07-05	100.26	106.01	99.080	106.01	90.814	6
2022-07-01	99.270	100.16	99.270	100.07	85.725	2
2022-06-29	104.01	104.01	103.64	103.64	88.783	1
2022-06-28	107.02	108.18	107.02	108.18	92.675	21
2022-06-27	108.78	108.78	107.55	107.55	92.133	2
2022-06-17	97.345	98.720	97.345	98.720	84.569	11
2022-06-14	100.33	100.42	100.01	100.01	85.674	5
2022-06-13	96.770	99.200	96.770	99.200	84.980	1
2022-06-09	106.45	106.83	106.45	106.83	91.516	1
2022-06-08	104.08	106.99	104.08	106.99	91.653	16
2022-06-07	102.55	103.96	101.27	103.96	89.058	760
2022-06-06	102.13	102.49	101.63	101.63	87.062	2,134
2022-05-31	106.92	106.97	104.48	105.98	90.788	33
2022-05-25	97.940	102.03	97.920	102.03	86.876	1
2022-05-24	100.74	100.74	96.427	96.427	82.106	15

← NewerPage 16 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.