Polaris Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 74.000 | 74.000 | 73.150 | 73.550 | 72.769 | 26 |
| 2026-07-21 | 71.520 | 74.250 | 71.520 | 73.870 | 73.086 | 31 |
| 2026-07-20 | 74.750 | 74.750 | 71.090 | 72.300 | 71.532 | 17 |
| 2026-07-17 | 73.790 | 74.215 | 71.840 | 71.840 | 71.077 | 84 |
| 2026-07-16 | 72.000 | 74.190 | 70.070 | 73.830 | 73.046 | 154 |
| 2026-07-15 | 68.600 | 71.145 | 68.260 | 70.750 | 69.999 | 17 |
| 2026-07-14 | 66.555 | 67.070 | 66.200 | 66.630 | 65.923 | 8 |
| 2026-07-13 | 67.300 | 68.960 | 67.300 | 68.020 | 67.298 | 10 |
| 2026-07-10 | 67.000 | 69.100 | 67.000 | 68.580 | 67.852 | 113 |
| 2026-07-09 | 66.675 | 67.730 | 66.230 | 67.370 | 66.655 | 22 |
| 2026-07-08 | 64.500 | 64.995 | 63.160 | 64.995 | 64.305 | 15 |
| 2026-07-07 | 65.930 | 65.930 | 64.140 | 64.140 | 63.459 | 52 |
| 2026-07-06 | 62.810 | 64.250 | 62.810 | 62.900 | 62.232 | 14 |
| 2026-07-02 | 64.000 | 65.640 | 61.760 | 61.760 | 61.104 | 327 |
| 2026-07-01 | 69.050 | 69.110 | 65.481 | 65.481 | 64.786 | 176 |
| 2026-06-30 | 71.710 | 71.850 | 68.650 | 68.760 | 68.030 | 463 |
| 2026-06-29 | 74.780 | 74.780 | 70.470 | 71.610 | 70.850 | 61 |
| 2026-06-26 | 72.940 | 72.940 | 71.720 | 71.720 | 70.959 | 29 |
| 2026-06-25 | 71.980 | 73.150 | 71.950 | 72.310 | 71.542 | 117 |
| 2026-06-24 | 70.000 | 72.100 | 69.180 | 71.652 | 70.891 | 23 |
| 2026-06-23 | 67.000 | 69.880 | 67.000 | 69.060 | 68.327 | 3 |
| 2026-06-22 | 70.700 | 70.700 | 67.900 | 70.280 | 69.534 | 13 |
| 2026-06-18 | 70.900 | 72.130 | 67.720 | 71.400 | 70.642 | 249 |
| 2026-06-17 | 70.940 | 71.840 | 68.750 | 71.170 | 70.414 | 67 |
| 2026-06-16 | 71.860 | 71.860 | 69.460 | 69.860 | 69.118 | 204 |
| 2026-06-15 | 71.703 | 73.000 | 71.220 | 71.630 | 70.870 | 435 |
| 2026-06-12 | 68.770 | 71.000 | 68.440 | 71.000 | 70.246 | 110 |
| 2026-06-11 | 66.750 | 67.990 | 66.750 | 66.920 | 66.210 | 8 |
| 2026-06-10 | 70.060 | 70.860 | 67.930 | 67.930 | 67.209 | 50 |
| 2026-06-09 | 69.030 | 71.085 | 67.770 | 69.720 | 68.980 | 60 |
| 2026-06-08 | 65.540 | 68.750 | 65.540 | 68.750 | 68.020 | 10 |
| 2026-06-05 | 68.210 | 69.920 | 66.219 | 66.420 | 65.715 | 219 |
| 2026-06-04 | 68.880 | 68.880 | 67.010 | 68.880 | 68.149 | 2 |
| 2026-06-03 | 69.060 | 69.060 | 67.484 | 67.530 | 66.813 | 102 |
| 2026-06-02 | 68.530 | 69.400 | 66.970 | 68.460 | 67.733 | 8 |
| 2026-06-01 | 69.490 | 70.090 | 67.020 | 68.430 | 67.704 | 44 |
| 2026-05-29 | 70.800 | 71.020 | 69.440 | 71.000 | 70.246 | 19 |
| 2026-05-28 | 70.000 | 70.034 | 66.700 | 69.960 | 68.545 | 43 |
| 2026-05-27 | 69.855 | 70.650 | 68.190 | 69.800 | 68.388 | 93 |
| 2026-05-26 | 70.000 | 70.000 | 67.560 | 68.150 | 66.771 | 29 |
| 2026-05-22 | 66.270 | 67.580 | 66.270 | 67.220 | 65.860 | 2 |
| 2026-05-21 | 61.660 | 67.050 | 61.660 | 67.050 | 65.693 | 168 |
| 2026-05-20 | 61.160 | 61.720 | 58.960 | 61.710 | 60.461 | 125 |
| 2026-05-19 | 63.010 | 63.010 | 59.930 | 61.740 | 60.491 | 17 |
| 2026-05-18 | 63.750 | 66.000 | 63.750 | 64.090 | 62.793 | 9 |
| 2026-05-15 | 66.280 | 66.280 | 64.680 | 65.540 | 64.214 | 6 |
| 2026-05-14 | 64.890 | 67.150 | 64.710 | 66.770 | 65.419 | 77 |
| 2026-05-13 | 65.210 | 65.410 | 63.820 | 64.490 | 63.185 | 25 |
| 2026-05-12 | 67.100 | 67.100 | 64.790 | 64.920 | 63.607 | 288 |
| 2026-05-11 | 67.630 | 69.380 | 66.190 | 66.980 | 65.625 | 16 |
| 2026-05-08 | 68.700 | 69.250 | 66.958 | 68.600 | 67.212 | 17 |
| 2026-05-07 | 66.590 | 68.900 | 66.400 | 66.400 | 65.057 | 201 |
| 2026-05-06 | 66.350 | 68.550 | 66.350 | 67.680 | 66.311 | 33 |
| 2026-05-05 | 64.170 | 66.440 | 63.320 | 66.440 | 65.096 | 29 |
| 2026-05-01 | 66.650 | 67.000 | 65.729 | 66.110 | 64.772 | 46 |
| 2026-04-30 | 68.580 | 68.580 | 64.970 | 66.017 | 64.681 | 131 |
| 2026-04-29 | 66.010 | 66.480 | 65.020 | 65.420 | 64.096 | 41 |
| 2026-04-28 | 62.000 | 66.420 | 57.990 | 64.588 | 63.282 | 879 |
| 2026-04-27 | 59.370 | 61.200 | 59.295 | 60.300 | 59.080 | 30 |
← NewerPage 2 of 2 · 119 trading days
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.