Polaris Inc. ( PII) - Price History
Monthly price history for PII (Polaris Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $59.26 | $59.26 |
| August 2026 | $63.86 | $64.54 |
| July 2026 | $66.37 | $67.08 |
| June 2026 | $67.72 | $68.44 |
| May 2026 | $69.15 | $70.57 |
| April 2026 | $64.94 | $66.27 |
| March 2026 | $53.41 | $54.50 |
| February 2026 | $58.86 | $60.74 |
| January 2026 | $61.86 | $63.84 |
| December 2025 | $61.29 | $63.25 |
| November 2025 | $63.65 | $66.36 |
| October 2025 | $63.40 | $66.10 |
| September 2025 | $55.76 | $58.13 |
| August 2025 | $53.63 | $56.58 |
| July 2025 | $50.15 | $52.91 |
| June 2025 | $38.53 | $40.65 |
| May 2025 | $36.54 | $39.22 |
| April 2025 | $31.64 | $33.96 |
| March 2025 | $38.14 | $40.94 |
| February 2025 | $41.23 | $44.92 |
| January 2025 | $43.78 | $47.70 |
| December 2024 | $52.88 | $57.62 |
| November 2024 | $62.72 | $69 |
| October 2024 | $63.55 | $69.91 |
| September 2024 | $75.66 | $83.24 |
| August 2024 | $76.33 | $84.65 |
| July 2024 | $75.10 | $83.28 |
| June 2024 | $70.61 | $78.31 |
| May 2024 | $74.79 | $83.60 |
| April 2024 | $76.18 | $85.16 |
| March 2024 | $89.57 | $100.12 |
| February 2024 | $82.94 | $92.71 |
| January 2024 | $79.91 | $89.96 |
| December 2023 | $84.18 | $94.77 |
| November 2023 | $73.25 | $82.47 |
| October 2023 | $76.18 | $86.42 |
| September 2023 | $91.80 | $104.14 |
| August 2023 | $98.81 | $112.09 |
| July 2023 | $119.05 | $135.84 |
| June 2023 | $105.99 | $120.93 |
| May 2023 | $94.40 | $107.71 |
| April 2023 | $94.66 | $108.65 |
| March 2023 | $96.38 | $110.63 |
| February 2023 | $99.10 | $113.75 |
| January 2023 | $99.48 | $114.84 |
| December 2022 | $87.49 | $101 |
| November 2022 | $98.81 | $114.06 |
| October 2022 | $87.51 | $101.60 |
| September 2022 | $82.39 | $95.65 |
| August 2022 | $97.57 | $113.27 |
| July 2022 | $100.46 | $117.28 |
| June 2022 | $85.04 | $99.28 |
| May 2022 | $91.27 | $106.55 |
| April 2022 | $80.84 | $94.94 |
| March 2022 | $89.67 | $105.32 |
| February 2022 | $103.46 | $121.51 |
| January 2022 | $95.35 | $112.59 |
| December 2021 | $93.08 | $109.91 |
| November 2021 | $94.67 | $111.79 |
| October 2021 | $96.82 | $114.95 |
| September 2021 | $100.79 | $119.66 |
| August 2021 | $100.87 | $119.76 |
| July 2021 | $109.84 | $131.07 |
| June 2021 | $114.77 | $136.96 |
| May 2021 | $109.96 | $131.22 |
| April 2021 | $116.78 | $140.03 |
| March 2021 | $111.34 | $133.50 |
| February 2021 | $98.21 | $117.76 |
| January 2021 | $96.80 | $116.67 |
| December 2020 | $79.05 | $95.28 |
| November 2020 | $79.65 | $96 |
| October 2020 | $74.89 | $90.86 |
| September 2020 | $77.76 | $94.34 |
| August 2020 | $83.28 | $101.04 |
| July 2020 | $84.91 | $103.63 |
| June 2020 | $75.83 | $92.55 |
| May 2020 | $71.08 | $87.34 |
| April 2020 | $57.73 | $70.93 |
| March 2020 | $39.19 | $48.15 |
| February 2020 | $67.17 | $82.53 |
| January 2020 | $74.19 | $91.84 |
| December 2019 | $82.16 | $101.70 |
| November 2019 | $78.92 | $97.70 |
| October 2019 | $79.21 | $98.65 |
| September 2019 | $70.66 | $88.01 |
| August 2019 | $65.86 | $82.02 |
| July 2019 | $75.45 | $94.67 |
| June 2019 | $72.70 | $91.23 |
| May 2019 | $63.66 | $79.88 |
| April 2019 | $76.28 | $96.40 |
| March 2019 | $66.80 | $84.43 |
| February 2019 | $67.44 | $85.23 |
| January 2019 | $65.90 | $83.88 |
| December 2018 | $60.25 | $76.68 |
| November 2018 | $76.21 | $97 |
| October 2018 | $69.48 | $88.98 |
| September 2018 | $78.82 | $100.95 |
| August 2018 | $84.68 | $108.45 |
| July 2018 | $81.86 | $105.42 |
| June 2018 | $94.88 | $122.18 |
| May 2018 | $86.90 | $111.90 |
| April 2018 | $80.97 | $104.82 |
| March 2018 | $88.46 | $114.52 |
| February 2018 | $88.05 | $113.99 |
| January 2018 | $86.84 | $113.01 |
| December 2017 | $95.27 | $123.99 |
| November 2017 | $97.59 | $127.01 |
| October 2017 | $90.59 | $118.43 |
| September 2017 | $80.04 | $104.63 |
| August 2017 | $71.32 | $93.23 |
| July 2017 | $68.16 | $89.66 |
| June 2017 | $70.12 | $92.23 |
| May 2017 | $63.56 | $83.60 |
| April 2017 | $64.37 | $85.26 |
| March 2017 | $63.27 | $83.80 |
| February 2017 | $64.34 | $85.21 |
| January 2017 | $63.05 | $84.07 |
| December 2016 | $61.79 | $82.39 |
| November 2016 | $65.14 | $86.86 |
| October 2016 | $57.09 | $76.61 |
| September 2016 | $57.71 | $77.44 |
| August 2016 | $64.57 | $86.64 |
| July 2016 | $73.14 | $98.75 |
| June 2016 | $60.56 | $81.76 |
| May 2016 | $62.97 | $85.02 |
| April 2016 | $72.03 | $97.88 |
| March 2016 | $72.47 | $98.48 |
| February 2016 | $64.69 | $87.91 |
| January 2016 | $54 | $73.84 |
| December 2015 | $62.86 | $85.95 |
| November 2015 | $77.11 | $105.43 |
| October 2015 | $81.76 | $112.34 |
| September 2015 | $87.24 | $119.87 |
| August 2015 | $94.51 | $129.87 |
| July 2015 | $99.34 | $137.06 |
| June 2015 | $107.35 | $148.11 |
| May 2015 | $103.68 | $143.05 |
| April 2015 | $98.91 | $136.96 |
| March 2015 | $101.90 | $141.10 |
| February 2015 | $110.73 | $153.33 |
| January 2015 | $104.06 | $144.59 |
| December 2014 | $108.85 | $151.24 |
| November 2014 | $112.79 | $156.71 |
| October 2014 | $108.25 | $150.86 |
| September 2014 | $107.48 | $149.79 |
| August 2014 | $104.31 | $145.38 |
| July 2014 | $105.52 | $147.54 |
| June 2014 | $93.14 | $130.24 |
| May 2014 | $92.20 | $128.92 |
| April 2014 | $95.72 | $134.33 |
| March 2014 | $99.55 | $139.71 |
| February 2014 | $95.50 | $134.03 |
| January 2014 | $88.89 | $125.20 |
| December 2013 | $103.40 | $145.64 |
| November 2013 | $94.76 | $133.47 |
| October 2013 | $92.68 | $130.95 |
| September 2013 | $91.43 | $129.18 |
| August 2013 | $77.30 | $109.21 |
| July 2013 | $79.07 | $112.14 |
| June 2013 | $66.98 | $95 |
| May 2013 | $67.34 | $95.51 |
| April 2013 | $60.49 | $86.19 |
| March 2013 | $64.91 | $92.49 |
| February 2013 | $61.32 | $87.37 |
| January 2013 | $60.82 | $87.09 |
| December 2012 | $58.76 | $84.15 |
| November 2012 | $59.23 | $84.81 |
| October 2012 | $58.75 | $84.50 |
| September 2012 | $56.23 | $80.87 |
| August 2012 | $52.28 | $75.19 |
| July 2012 | $52 | $75.16 |
| June 2012 | $49.46 | $71.48 |
| May 2012 | $52.56 | $75.97 |
| April 2012 | $54.70 | $79.44 |
| March 2012 | $49.68 | $72.15 |
| February 2012 | $45.49 | $66.06 |
| January 2012 | $44.10 | $64.40 |
| December 2011 | $38.33 | $55.98 |
| November 2011 | $41.15 | $60.10 |
| October 2011 | $43.37 | $63.34 |
| September 2011 | $34.10 | $49.97 |
| August 2011 | $37.48 | $109.87 |
| July 2011 | $40.45 | $118.55 |
| June 2011 | $37.78 | $111.17 |
| May 2011 | $37.51 | $110.35 |
| April 2011 | $35.83 | $105.43 |
| March 2011 | $29.45 | $87.02 |
| February 2011 | $25.54 | $75.45 |
| January 2011 | $26.03 | $76.92 |
| December 2010 | $26.25 | $78.02 |
| November 2010 | $24.46 | $72.69 |
| October 2010 | $23.92 | $71.09 |
| September 2010 | $21.78 | $65.10 |
| August 2010 | $17.84 | $53.33 |
| July 2010 | $19.97 | $59.70 |
| June 2010 | $18.15 | $54.62 |
| May 2010 | $19.50 | $58.70 |
| April 2010 | $19.66 | $59.17 |
| March 2010 | $16.89 | $51.16 |
| February 2010 | $15.10 | $45.74 |
| January 2010 | $14.59 | $44.21 |
| December 2009 | $14.27 | $43.63 |
| November 2009 | $14.27 | $43.63 |
| October 2009 | $13.76 | $42.07 |
| September 2009 | $13.22 | $40.78 |
| August 2009 | $12.22 | $37.71 |
| July 2009 | $12.27 | $37.87 |
| June 2009 | $10.30 | $32.12 |
| May 2009 | $10.19 | $31.77 |
| April 2009 | $10.73 | $33.45 |
| March 2009 | $6.79 | $21.44 |
| February 2009 | $5.83 | $18.41 |
| January 2009 | $6.74 | $21.27 |
| December 2008 | $8.91 | $28.65 |
| November 2008 | $8.49 | $27.30 |
| October 2008 | $10.47 | $33.67 |
| September 2008 | $13.98 | $45.49 |
| August 2008 | $13.85 | $45.09 |
| July 2008 | $13.15 | $42.80 |
| June 2008 | $12.30 | $40.38 |
| May 2008 | $14.53 | $47.72 |
| April 2008 | $14.18 | $46.55 |
| March 2008 | $12.39 | $41.01 |
| February 2008 | $11.53 | $38.18 |
| January 2008 | $13.16 | $43.57 |
| December 2007 | $14.30 | $47.77 |
| November 2007 | $13.64 | $45.56 |
| October 2007 | $14.72 | $49.18 |
| September 2007 | $12.97 | $43.62 |
| August 2007 | $14.20 | $47.75 |
| July 2007 | $14.68 | $49.36 |
| June 2007 | $16 | $54.16 |
| May 2007 | $16.27 | $55.09 |
| April 2007 | $14.93 | $50.53 |
| March 2007 | $14.08 | $47.98 |
| February 2007 | $14.06 | $47.89 |
| January 2007 | $13.72 | $46.76 |
| December 2006 | $13.65 | $46.83 |
| November 2006 | $13.12 | $45.02 |
| October 2006 | $12.48 | $42.82 |
| September 2006 | $11.90 | $41.15 |
| August 2006 | $11.02 | $38.10 |
| July 2006 | $11.06 | $38.22 |
| June 2006 | $12.43 | $43.30 |
| May 2006 | $12.78 | $44.53 |
| April 2006 | $13.75 | $47.90 |
| March 2006 | $15.56 | $54.56 |
| February 2006 | $14.27 | $50.05 |
| January 2006 | $15.56 | $54.55 |
| December 2005 | $14.23 | $50.20 |
| November 2005 | $14.02 | $49.44 |
| October 2005 | $12.78 | $45.09 |
| September 2005 | $13.96 | $49.55 |
| August 2005 | $14.84 | $52.68 |
| July 2005 | $15.58 | $55.30 |
| June 2005 | $15.14 | $54 |
| May 2005 | $14.71 | $52.47 |
| April 2005 | $16.14 | $57.56 |
| March 2005 | $19.59 | $70.23 |
| February 2005 | $19.47 | $69.79 |
| January 2005 | $18.83 | $67.50 |
| December 2004 | $18.89 | $68.02 |
| November 2004 | $18.30 | $65.90 |
| October 2004 | $16.48 | $59.35 |
| September 2004 | $15.44 | $55.82 |
| August 2004 | $13.05 | $47.16 |
| July 2004 | $13.23 | $47.80 |
| June 2004 | $13.22 | $48 |
| May 2004 | $11.95 | $43.40 |
| April 2004 | $11.81 | $42.90 |
| March 2004 | $12.45 | $45.44 |
| February 2004 | $11.60 | $84.69 |
| January 2004 | $11.36 | $82.92 |
| December 2003 | $12.06 | $88.58 |
| November 2003 | $11.74 | $86.17 |
| October 2003 | $11.66 | $85.60 |
| September 2003 | $10.06 | $74.15 |
| August 2003 | $10.48 | $77.26 |
| July 2003 | $10.72 | $79 |
| June 2003 | $8.30 | $61.40 |
| May 2003 | $8.12 | $60.11 |
| April 2003 | $7.15 | $52.87 |
| March 2003 | $6.68 | $49.72 |
| February 2003 | $6.50 | $48.40 |
| January 2003 | $6.93 | $51.56 |
| December 2002 | $7.83 | $58.60 |
| November 2002 | $8.66 | $64.83 |
| October 2002 | $8.41 | $62.99 |
| September 2002 | $8.24 | $62 |
| August 2002 | $9.75 | $73.35 |
| July 2002 | $9.04 | $68.01 |
| June 2002 | $8.61 | $65 |
| May 2002 | $9.21 | $69.54 |
| April 2002 | $9.97 | $75.30 |
| March 2002 | $8.40 | $63.70 |
| February 2002 | $7.36 | $55.82 |
| January 2002 | $7.51 | $56.90 |
| December 2001 | $7.58 | $57.75 |
| November 2001 | $6.95 | $52.95 |
| October 2001 | $5.90 | $44.96 |
| September 2001 | $5.01 | $38.38 |
| August 2001 | $6.57 | $50.35 |
| July 2001 | $6.38 | $48.88 |
| June 2001 | $5.95 | $45.80 |
| May 2001 | $5.59 | $43.05 |
| April 2001 | $5.03 | $38.70 |
| March 2001 | $5.83 | $45.20 |
| February 2001 | $6.04 | $46.80 |
| January 2001 | $5.94 | $46.05 |
| December 2000 | $5.10 | $39.75 |
| November 2000 | $4.72 | $36.81 |
| October 2000 | $4.46 | $34.75 |
| September 2000 | $4.50 | $35.25 |
| August 2000 | $4.35 | $34.12 |
| July 2000 | $3.86 | $30.25 |
| June 2000 | $4.05 | $31.98 |
| May 2000 | $3.80 | $30.06 |
| April 2000 | $3.88 | $30.62 |
| March 2000 | $3.78 | $30.12 |
| February 2000 | $3.85 | $30.62 |
| January 2000 | $4.07 | $32.38 |
| December 1999 | $4.52 | $36.25 |
| November 1999 | $4.80 | $38.50 |
| October 1999 | $4.36 | $34.94 |
| September 1999 | $4.30 | $34.62 |
| August 1999 | $4.46 | $35.94 |
| July 1999 | $4.88 | $39.38 |
| June 1999 | $5.37 | $43.50 |
| May 1999 | $5.31 | $43.06 |
| April 1999 | $4.65 | $37.69 |
| March 1999 | $3.90 | $31.75 |
| February 1999 | $3.47 | $28.25 |
| January 1999 | $4.02 | $32.75 |
| December 1998 | $4.78 | $39.19 |
| November 1998 | $4.25 | $34.88 |
| October 1998 | $4.19 | $34.38 |
| September 1998 | $3.76 | $31 |
| August 1998 | $3.68 | $30.31 |
| July 1998 | $4.62 | $38.12 |
| June 1998 | $4.53 | $37.50 |
| May 1998 | $4.23 | $35 |
| April 1998 | $4.30 | $35.62 |
| March 1998 | $4.44 | $37 |
| February 1998 | $3.95 | $32.88 |
| January 1998 | $3.62 | $30.12 |
| December 1997 | $3.65 | $30.56 |
| November 1997 | $3.62 | $30.31 |
| October 1997 | $3.62 | $30.44 |
| September 1997 | $3.50 | $29.44 |
| August 1997 | $3.42 | $28.75 |
| July 1997 | $3.44 | $28.94 |
| June 1997 | $3.85 | $32.56 |
| May 1997 | $3.50 | $29.62 |
| April 1997 | $3.25 | $27.50 |
| March 1997 | $2.72 | $23.12 |
| February 1997 | $3 | $25.50 |
| January 1997 | $2.93 | $25.12 |
| December 1996 | $2.77 | $23.75 |
| November 1996 | $2.55 | $21.88 |
| October 1996 | $2.29 | $19.62 |
| September 1996 | $2.62 | $22.62 |
| August 1996 | $3.33 | $28.75 |
| July 1996 | $3.20 | $27.62 |
| June 1996 | $3.93 | $34.12 |
| May 1996 | $3.99 | $34.62 |
| April 1996 | $4.02 | $34.88 |
| March 1996 | $3.53 | $30.75 |
| February 1996 | $3.47 | $30.25 |
| January 1996 | $3.42 | $30 |
| December 1995 | $3.35 | $29.38 |
| November 1995 | $3.51 | $30.75 |
| October 1995 | $3.20 | $28 |
| September 1995 | $3.34 | $44.12 |
| August 1995 | $3.15 | $43.38 |
| July 1995 | $2.86 | $39.50 |
| June 1995 | $2.90 | $40.12 |
| May 1995 | $3.20 | $46.25 |
| April 1995 | $3.14 | $45.25 |
| March 1995 | $3.33 | $48.25 |
| February 1995 | $3.02 | $45.50 |
| January 1995 | $2.94 | $44.38 |
| December 1994 | $3.42 | $51.62 |
| November 1994 | $2.90 | $44.38 |
| October 1994 | $2.88 | $44.12 |
| September 1994 | $2.47 | $37.88 |
| August 1994 | $2.24 | $34.88 |
| July 1994 | $2.24 | $35 |
| June 1994 | $2.09 | $32.62 |
| May 1994 | $2.12 | $33.75 |
| April 1994 | $2.06 | $32.75 |
| March 1994 | $1.94 | $30.88 |
| February 1994 | $2.23 | $36 |
| January 1994 | $2.02 | $32.75 |
| December 1993 | $2.09 | $33.75 |
| November 1993 | $2.16 | $35.62 |
| October 1993 | $2.25 | $37 |
| September 1993 | $1.98 | $32.62 |
| August 1993 | $2.13 | $35.62 |
| July 1993 | $1.86 | $62.50 |
| June 1993 | $1.85 | $61.88 |
| May 1993 | $1.69 | $57.88 |
| April 1993 | $1.59 | $54.50 |
| March 1993 | $1.51 | $51.62 |
| February 1993 | $1.34 | $47 |
| January 1993 | $1.30 | $45.62 |
| December 1992 | $1.30 | $45.62 |
| November 1992 | $1.30 | $46.88 |
| October 1992 | $1.30 | $46.75 |
| September 1992 | $1.27 | $45.62 |
| August 1992 | $1.27 | $47.12 |
| July 1992 | $1.24 | $46 |
| June 1992 | $1.18 | $43.50 |
| May 1992 | $1.16 | $44 |
| April 1992 | $1.05 | $39.88 |
| March 1992 | $1.03 | $39.12 |
| February 1992 | $1 | $39.12 |
| January 1992 | $0.98 | $38.38 |
| December 1991 | $0.97 | $38.25 |
| November 1991 | $0.95 | $38.63 |
| October 1991 | $0.90 | $36.38 |
| September 1991 | $0.86 | $34.88 |
| August 1991 | $0.84 | $35.25 |
| July 1991 | $0.78 | $33 |
| June 1991 | $0.77 | $32.38 |
| May 1991 | $0.76 | $33.25 |
| April 1991 | $0.71 | $31 |
| March 1991 | $0.66 | $28.88 |
| February 1991 | $0.65 | $29.75 |
| January 1991 | $0.60 | $28.38 |
| December 1990 | $0.58 | $27.38 |
| November 1990 | $0.59 | $29.38 |
| October 1990 | $0.56 | $28 |
| September 1990 | $0.53 | $26.12 |
| August 1990 | $0.60 | $31.13 |
| July 1990 | $0.64 | $33.25 |
| June 1990 | $0.68 | $34.88 |
| May 1990 | $0.66 | $35.50 |
| April 1990 | $0.63 | $33.75 |
| March 1990 | $0.59 | $31.75 |
| February 1990 | $0.53 | $29.63 |
| January 1990 | $0.47 | $26.38 |
| December 1989 | $0.44 | $24.50 |
| November 1989 | $0.47 | $26.63 |
| October 1989 | $0.42 | $24.12 |
| September 1989 | $0.40 | $22.62 |
| August 1989 | $0.28 | $23 |
| July 1989 | $0.27 | $22.13 |
| June 1989 | $0.24 | $19.75 |
| May 1989 | $0.15 | $19.25 |
| April 1989 | $0.15 | $19.75 |
| March 1989 | $0.14 | $18.62 |
| February 1989 | $0.09 | $17.63 |
| January 1989 | $0.09 | $17.38 |
| December 1988 | $0.08 | $15.38 |
| November 1988 | $0.05 | $16.50 |
| October 1988 | $0.04 | $15.75 |
| September 1988 | $0.04 | $15.88 |
| August 1988 | $0.03 | $16.25 |
| July 1988 | $0.02 | $15.38 |
| June 1988 | $0.02 | $15.50 |
| May 1988 | $0.02 | $16 |
| April 1988 | $0.01 | $15.75 |
| March 1988 | $0.01 | $15.25 |
| February 1988 | $0.01 | $16.62 |
| January 1988 | $0.01 | $16.25 |
| December 1987 | $0.01 | $16 |
| November 1987 | $0 | $16.50 |
| October 1987 | $0 | $16.88 |
| September 1987 | $0.01 | $20.50 |
PII
Price: $59.26
52 week price:
Dividend Yield: 4.33%
5-year range yield:
Forward Dividend Yield: 4.43%
Payout Ratio: 46.32%
Payout Ratio Range:
Dividend Per Share: 2.72 USD
Earnings Per Share: -4.60 USD
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Recreational Vehicles
Country: United States
Volume: 734400
Ebitda: 178.7 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 1.54%
DGR5: 2.59%
DGR10: 3.10%
DGR20: 9.14%