Polaris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	56.420	61.210	54.600	56.420	53.461	10,592
2025-07-28	50.200	50.282	48.905	48.905	46.340	913
2025-07-25	51.280	51.280	49.338	49.505	46.909	72
2025-07-24	53.400	53.400	50.727	50.727	48.067	263
2025-07-23	53.260	53.700	52.790	53.288	50.494	1,026
2025-07-22	49.229	51.418	49.229	51.418	48.722	1,269
2025-07-21	47.260	48.423	47.260	47.455	44.966	648
2025-07-18	47.480	47.480	46.740	46.740	44.289	38
2025-07-17	46.860	46.860	46.860	46.860	44.403	34
2025-07-16	46.640	47.590	46.277	46.970	44.507	6,560
2025-07-15	48.470	48.470	48.060	48.090	45.568	13
2025-07-14	49.860	49.860	49.076	49.240	46.658	313
2025-07-11	49.130	49.130	48.800	48.800	46.241	64
2025-07-10	47.890	50.250	47.890	49.875	47.260	197
2025-07-09	47.450	47.450	46.924	46.924	44.463	74
2025-07-08	46.243	47.565	46.243	47.104	44.634	314
2025-07-07	45.900	46.027	45.181	45.181	42.811	62
2025-07-03	46.790	47.010	46.220	46.340	43.910	393
2025-07-02	45.110	46.270	44.840	46.098	43.681	481
2025-07-01	40.580	45.345	40.580	44.650	42.309	6,486
2025-06-30	40.750	40.910	40.650	40.650	38.518	326
2025-06-27	40.510	40.950	40.510	40.790	38.651	165
2025-06-26	39.690	40.320	39.150	40.180	38.073	14
2025-06-25	39.990	39.990	39.269	39.270	37.211	183
2025-06-24	41.000	41.000	40.360	40.880	38.736	46
2025-06-23	38.978	39.114	38.459	38.660	36.633	275
2025-06-20	40.320	40.490	39.250	39.250	37.192	30
2025-06-18	40.920	40.920	40.050	40.823	38.682	52
2025-06-17	40.970	41.030	40.210	40.210	38.101	599
2025-06-16	41.245	41.710	40.739	41.105	38.950	192
2025-06-13	40.140	41.308	40.140	41.292	39.127	38
2025-06-12	41.420	41.671	41.130	41.670	39.485	131
2025-06-11	43.400	43.400	42.110	42.110	39.902	193
2025-06-10	41.690	43.260	41.690	43.010	40.755	367
2025-06-09	41.790	42.000	41.295	41.900	39.703	152
2025-06-06	42.350	42.350	41.060	41.060	38.907	121
2025-06-05	40.990	41.450	40.540	40.894	38.750	357
2025-06-04	41.000	42.155	41.000	42.130	39.921	170
2025-06-03	37.910	40.636	37.730	40.558	38.431	1,001
2025-06-02	38.450	38.910	37.080	37.618	35.646	244
2025-05-30	40.140	40.140	38.820	39.410	36.708	222
2025-05-29	40.600	41.700	39.860	39.893	37.158	166
2025-05-28	39.810	40.280	39.810	39.998	37.256	353
2025-05-27	38.920	39.577	38.524	39.480	36.774	202
2025-05-23	37.588	38.459	37.588	38.040	35.432	234
2025-05-22	38.000	39.090	38.000	38.795	36.136	984
2025-05-21	40.050	40.050	39.040	39.160	36.476	77
2025-05-20	39.090	41.104	39.000	41.104	38.286	786
2025-05-19	38.130	39.288	37.720	39.030	36.355	221
2025-05-16	38.680	39.240	38.530	39.060	36.382	151
2025-05-15	38.010	38.710	37.690	38.180	35.563	181
2025-05-14	38.650	38.743	38.040	38.743	36.087	68
2025-05-13	39.070	39.070	38.030	38.740	36.084	1,307
2025-05-12	41.090	41.370	38.790	39.430	36.727	666
2025-05-09	35.730	36.626	35.730	36.488	33.987	861
2025-05-08	34.157	35.802	33.960	35.369	32.945	293
2025-05-07	33.920	34.360	33.920	34.040	31.707	300
2025-05-06	33.450	34.200	33.070	34.200	31.856	1,197
2025-05-02	35.230	35.340	34.340	35.190	32.778	608
2025-05-01	34.010	34.542	34.010	34.170	31.828	50

← NewerPage 6 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.