Polaris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	98.750	102.14	98.750	100.66	85.710	2
2022-05-18	104.76	104.91	103.00	103.68	88.281	6
2022-05-17	110.65	110.65	110.65	110.65	94.216	1
2022-05-13	110.89	110.89	110.89	110.89	94.416	100
2022-05-12	101.92	103.52	101.92	103.52	88.145	1
2022-05-11	100.56	100.56	100.56	100.56	85.625	1
2022-05-10	99.945	99.945	99.945	99.945	85.101	2
2022-05-06	104.46	106.57	104.46	106.57	90.742	1
2022-05-05	108.62	108.63	103.23	103.23	87.898	2
2022-05-04	103.05	103.17	103.05	103.17	87.847	1
2022-05-03	97.220	99.380	96.545	99.380	84.620	2
2022-04-28	98.800	98.800	97.590	97.590	83.096	1
2022-04-27	100.40	100.40	96.280	96.280	81.980	212
2022-04-26	100.07	100.12	96.590	99.535	84.752	181
2022-04-22	103.92	103.92	103.92	103.92	88.484	1
2022-04-20	108.44	109.30	108.44	109.30	93.067	23
2022-04-14	108.00	108.00	108.00	108.00	91.960	6
2022-04-13	106.86	106.86	106.86	106.86	90.989	1
2022-04-12	106.81	107.95	105.90	105.92	90.189	4
2022-04-11	104.40	105.94	104.40	105.69	89.993	110
2022-04-06	102.46	102.52	101.19	102.47	87.251	4
2022-04-05	107.48	107.54	105.42	105.46	89.797	13
2022-04-04	108.25	108.29	108.25	108.25	92.173	2
2022-04-01	106.83	106.83	105.87	105.95	90.214	20
2022-03-31	107.92	107.92	107.36	107.36	91.415	1
2022-03-28	106.99	106.99	105.79	105.84	90.121	1
2022-03-24	105.03	105.03	104.81	104.81	89.244	26
2022-03-23	109.00	109.00	109.00	109.00	92.811	1
2022-03-18	105.65	105.76	105.65	105.76	90.052	1
2022-03-16	107.73	108.42	106.90	107.42	91.466	5,368
2022-03-07	117.25	117.25	111.06	111.06	94.565	28
2022-03-01	119.76	119.76	119.76	119.76	101.97	80
2022-02-23	121.76	121.76	121.34	121.39	102.81	1
2022-02-22	123.18	125.84	123.15	123.15	104.30	22
2022-02-18	126.25	126.25	126.25	126.25	106.92	1
2022-02-17	125.13	125.13	125.13	125.13	105.98	1
2022-02-14	120.40	120.82	119.47	119.47	101.18	2
2022-02-10	122.77	122.77	122.77	122.77	103.98	29
2022-02-09	119.98	119.98	119.47	119.47	101.18	1
2022-02-08	119.35	119.35	119.28	119.30	101.04	2
2022-02-07	114.23	114.23	114.23	114.23	96.745	1
2022-02-02	115.50	115.50	112.93	112.93	95.639	25
2022-02-01	112.52	114.05	112.51	112.97	95.678	13
2022-01-31	111.49	111.73	111.49	111.73	94.627	2
2022-01-27	111.21	111.23	111.20	111.23	94.204	78
2022-01-26	110.85	113.32	110.85	113.32	95.974	16
2022-01-25	105.20	109.45	105.20	107.19	90.778	358
2022-01-24	104.48	108.22	104.48	108.22	91.655	5
2022-01-21	102.94	102.94	102.94	102.94	87.179	1
2022-01-20	112.98	113.25	110.61	110.61	93.679	3
2022-01-19	114.41	114.58	112.83	114.58	97.044	21
2022-01-18	118.58	118.58	112.77	112.97	95.678	130
2022-01-14	117.86	118.49	117.86	118.49	100.35	101
2022-01-12	116.38	117.07	116.38	117.07	99.146	5
2022-01-11	117.55	117.85	115.94	115.94	98.193	1
2022-01-10	114.70	115.59	114.01	115.59	97.896	11
2022-01-07	115.61	117.86	115.61	117.86	99.817	23
2022-01-06	114.50	114.50	113.23	114.18	96.702	63
2022-01-05	115.58	117.44	115.58	117.44	99.462	4
2022-01-04	112.10	114.08	112.10	113.74	96.330	3

← NewerPage 17 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.