Polaris Inc. ( PII) - Price History
Monthly price history for PII (Polaris Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $74.19 | $74.19 |
| June 2026 | $68.44 | $68.44 |
| May 2026 | $69.89 | $70.57 |
| April 2026 | $65.63 | $66.27 |
| March 2026 | $53.98 | $54.50 |
| February 2026 | $59.48 | $60.74 |
| January 2026 | $62.52 | $63.84 |
| December 2025 | $61.94 | $63.25 |
| November 2025 | $64.33 | $66.36 |
| October 2025 | $64.08 | $66.10 |
| September 2025 | $56.35 | $58.13 |
| August 2025 | $54.20 | $56.58 |
| July 2025 | $50.68 | $52.91 |
| June 2025 | $38.94 | $40.65 |
| May 2025 | $36.93 | $39.22 |
| April 2025 | $31.98 | $33.96 |
| March 2025 | $38.55 | $40.94 |
| February 2025 | $41.66 | $44.92 |
| January 2025 | $44.24 | $47.70 |
| December 2024 | $53.44 | $57.62 |
| November 2024 | $63.39 | $69 |
| October 2024 | $64.22 | $69.91 |
| September 2024 | $76.47 | $83.24 |
| August 2024 | $77.14 | $84.65 |
| July 2024 | $75.89 | $83.28 |
| June 2024 | $71.36 | $78.31 |
| May 2024 | $75.58 | $83.60 |
| April 2024 | $77 | $85.16 |
| March 2024 | $90.52 | $100.12 |
| February 2024 | $83.82 | $92.71 |
| January 2024 | $80.76 | $89.96 |
| December 2023 | $85.08 | $94.77 |
| November 2023 | $74.03 | $82.47 |
| October 2023 | $76.99 | $86.42 |
| September 2023 | $92.78 | $104.14 |
| August 2023 | $99.86 | $112.09 |
| July 2023 | $120.32 | $135.84 |
| June 2023 | $107.12 | $120.93 |
| May 2023 | $95.40 | $107.71 |
| April 2023 | $95.66 | $108.65 |
| March 2023 | $97.41 | $110.63 |
| February 2023 | $100.15 | $113.75 |
| January 2023 | $100.54 | $114.84 |
| December 2022 | $88.42 | $101 |
| November 2022 | $99.86 | $114.06 |
| October 2022 | $88.45 | $101.60 |
| September 2022 | $83.27 | $95.65 |
| August 2022 | $98.60 | $113.27 |
| July 2022 | $101.53 | $117.28 |
| June 2022 | $85.95 | $99.28 |
| May 2022 | $92.24 | $106.55 |
| April 2022 | $81.70 | $94.94 |
| March 2022 | $90.63 | $105.32 |
| February 2022 | $104.56 | $121.51 |
| January 2022 | $96.37 | $112.59 |
| December 2021 | $94.07 | $109.91 |
| November 2021 | $95.68 | $111.79 |
| October 2021 | $97.85 | $114.95 |
| September 2021 | $101.86 | $119.66 |
| August 2021 | $101.95 | $119.76 |
| July 2021 | $111 | $131.07 |
| June 2021 | $115.99 | $136.96 |
| May 2021 | $111.13 | $131.22 |
| April 2021 | $118.03 | $140.03 |
| March 2021 | $112.52 | $133.50 |
| February 2021 | $99.26 | $117.76 |
| January 2021 | $97.83 | $116.67 |
| December 2020 | $79.89 | $95.28 |
| November 2020 | $80.50 | $96 |
| October 2020 | $75.69 | $90.86 |
| September 2020 | $78.59 | $94.34 |
| August 2020 | $84.17 | $101.04 |
| July 2020 | $85.82 | $103.63 |
| June 2020 | $76.64 | $92.55 |
| May 2020 | $71.84 | $87.34 |
| April 2020 | $58.34 | $70.93 |
| March 2020 | $39.61 | $48.15 |
| February 2020 | $67.88 | $82.53 |
| January 2020 | $74.98 | $91.84 |
| December 2019 | $83.03 | $101.70 |
| November 2019 | $79.76 | $97.70 |
| October 2019 | $80.05 | $98.65 |
| September 2019 | $71.42 | $88.01 |
| August 2019 | $66.56 | $82.02 |
| July 2019 | $76.25 | $94.67 |
| June 2019 | $73.48 | $91.23 |
| May 2019 | $64.34 | $79.88 |
| April 2019 | $77.09 | $96.40 |
| March 2019 | $67.52 | $84.43 |
| February 2019 | $68.16 | $85.23 |
| January 2019 | $66.61 | $83.88 |
| December 2018 | $60.89 | $76.68 |
| November 2018 | $77.02 | $97 |
| October 2018 | $70.22 | $88.98 |
| September 2018 | $79.66 | $100.95 |
| August 2018 | $85.58 | $108.45 |
| July 2018 | $82.74 | $105.42 |
| June 2018 | $95.89 | $122.18 |
| May 2018 | $87.82 | $111.90 |
| April 2018 | $81.83 | $104.82 |
| March 2018 | $89.40 | $114.52 |
| February 2018 | $88.99 | $113.99 |
| January 2018 | $87.76 | $113.01 |
| December 2017 | $96.29 | $123.99 |
| November 2017 | $98.63 | $127.01 |
| October 2017 | $91.56 | $118.43 |
| September 2017 | $80.89 | $104.63 |
| August 2017 | $72.07 | $93.23 |
| July 2017 | $68.89 | $89.66 |
| June 2017 | $70.86 | $92.23 |
| May 2017 | $64.23 | $83.60 |
| April 2017 | $65.06 | $85.26 |
| March 2017 | $63.94 | $83.80 |
| February 2017 | $65.02 | $85.21 |
| January 2017 | $63.72 | $84.07 |
| December 2016 | $62.45 | $82.39 |
| November 2016 | $65.83 | $86.86 |
| October 2016 | $57.70 | $76.61 |
| September 2016 | $58.32 | $77.44 |
| August 2016 | $65.25 | $86.64 |
| July 2016 | $73.92 | $98.75 |
| June 2016 | $61.20 | $81.76 |
| May 2016 | $63.64 | $85.02 |
| April 2016 | $72.80 | $97.88 |
| March 2016 | $73.24 | $98.48 |
| February 2016 | $65.38 | $87.91 |
| January 2016 | $54.58 | $73.84 |
| December 2015 | $63.53 | $85.95 |
| November 2015 | $77.93 | $105.43 |
| October 2015 | $82.63 | $112.34 |
| September 2015 | $88.16 | $119.87 |
| August 2015 | $95.52 | $129.87 |
| July 2015 | $100.40 | $137.06 |
| June 2015 | $108.49 | $148.11 |
| May 2015 | $104.79 | $143.05 |
| April 2015 | $99.96 | $136.96 |
| March 2015 | $102.98 | $141.10 |
| February 2015 | $111.91 | $153.33 |
| January 2015 | $105.17 | $144.59 |
| December 2014 | $110.01 | $151.24 |
| November 2014 | $113.99 | $156.71 |
| October 2014 | $109.40 | $150.86 |
| September 2014 | $108.62 | $149.79 |
| August 2014 | $105.42 | $145.38 |
| July 2014 | $106.64 | $147.54 |
| June 2014 | $94.14 | $130.24 |
| May 2014 | $93.18 | $128.92 |
| April 2014 | $96.74 | $134.33 |
| March 2014 | $100.61 | $139.71 |
| February 2014 | $96.52 | $134.03 |
| January 2014 | $89.84 | $125.20 |
| December 2013 | $104.50 | $145.64 |
| November 2013 | $95.77 | $133.47 |
| October 2013 | $93.67 | $130.95 |
| September 2013 | $92.40 | $129.18 |
| August 2013 | $78.12 | $109.21 |
| July 2013 | $79.91 | $112.14 |
| June 2013 | $67.70 | $95 |
| May 2013 | $68.06 | $95.51 |
| April 2013 | $61.14 | $86.19 |
| March 2013 | $65.61 | $92.49 |
| February 2013 | $61.97 | $87.37 |
| January 2013 | $61.46 | $87.09 |
| December 2012 | $59.39 | $84.15 |
| November 2012 | $59.86 | $84.81 |
| October 2012 | $59.38 | $84.50 |
| September 2012 | $56.83 | $80.87 |
| August 2012 | $52.84 | $75.19 |
| July 2012 | $52.56 | $75.16 |
| June 2012 | $49.98 | $71.48 |
| May 2012 | $53.12 | $75.97 |
| April 2012 | $55.28 | $79.44 |
| March 2012 | $50.21 | $72.15 |
| February 2012 | $45.97 | $66.06 |
| January 2012 | $44.57 | $64.40 |
| December 2011 | $38.74 | $55.98 |
| November 2011 | $41.59 | $60.10 |
| October 2011 | $43.83 | $63.34 |
| September 2011 | $34.46 | $49.97 |
| August 2011 | $37.88 | $109.87 |
| July 2011 | $40.88 | $118.55 |
| June 2011 | $38.19 | $111.17 |
| May 2011 | $37.90 | $110.35 |
| April 2011 | $36.22 | $105.43 |
| March 2011 | $29.76 | $87.02 |
| February 2011 | $25.81 | $75.45 |
| January 2011 | $26.31 | $76.92 |
| December 2010 | $26.53 | $78.02 |
| November 2010 | $24.72 | $72.69 |
| October 2010 | $24.17 | $71.09 |
| September 2010 | $22.01 | $65.10 |
| August 2010 | $18.03 | $53.33 |
| July 2010 | $20.18 | $59.70 |
| June 2010 | $18.34 | $54.62 |
| May 2010 | $19.71 | $58.70 |
| April 2010 | $19.87 | $59.17 |
| March 2010 | $17.07 | $51.16 |
| February 2010 | $15.26 | $45.74 |
| January 2010 | $14.75 | $44.21 |
| December 2009 | $14.42 | $43.63 |
| November 2009 | $14.42 | $43.63 |
| October 2009 | $13.90 | $42.07 |
| September 2009 | $13.36 | $40.78 |
| August 2009 | $12.35 | $37.71 |
| July 2009 | $12.40 | $37.87 |
| June 2009 | $10.41 | $32.12 |
| May 2009 | $10.30 | $31.77 |
| April 2009 | $10.84 | $33.45 |
| March 2009 | $6.86 | $21.44 |
| February 2009 | $5.89 | $18.41 |
| January 2009 | $6.81 | $21.27 |
| December 2008 | $9 | $28.65 |
| November 2008 | $8.58 | $27.30 |
| October 2008 | $10.58 | $33.67 |
| September 2008 | $14.12 | $45.49 |
| August 2008 | $14 | $45.09 |
| July 2008 | $13.29 | $42.80 |
| June 2008 | $12.43 | $40.38 |
| May 2008 | $14.69 | $47.72 |
| April 2008 | $14.33 | $46.55 |
| March 2008 | $12.52 | $41.01 |
| February 2008 | $11.65 | $38.18 |
| January 2008 | $13.30 | $43.57 |
| December 2007 | $14.45 | $47.77 |
| November 2007 | $13.78 | $45.56 |
| October 2007 | $14.88 | $49.18 |
| September 2007 | $13.11 | $43.62 |
| August 2007 | $14.35 | $47.75 |
| July 2007 | $14.84 | $49.36 |
| June 2007 | $16.17 | $54.16 |
| May 2007 | $16.45 | $55.09 |
| April 2007 | $15.09 | $50.53 |
| March 2007 | $14.23 | $47.98 |
| February 2007 | $14.21 | $47.89 |
| January 2007 | $13.87 | $46.76 |
| December 2006 | $13.79 | $46.83 |
| November 2006 | $13.26 | $45.02 |
| October 2006 | $12.61 | $42.82 |
| September 2006 | $12.03 | $41.15 |
| August 2006 | $11.14 | $38.10 |
| July 2006 | $11.18 | $38.22 |
| June 2006 | $12.56 | $43.30 |
| May 2006 | $12.92 | $44.53 |
| April 2006 | $13.89 | $47.90 |
| March 2006 | $15.73 | $54.56 |
| February 2006 | $14.43 | $50.05 |
| January 2006 | $15.72 | $54.55 |
| December 2005 | $14.38 | $50.20 |
| November 2005 | $14.17 | $49.44 |
| October 2005 | $12.92 | $45.09 |
| September 2005 | $14.11 | $49.55 |
| August 2005 | $15 | $52.68 |
| July 2005 | $15.75 | $55.30 |
| June 2005 | $15.30 | $54 |
| May 2005 | $14.86 | $52.47 |
| April 2005 | $16.31 | $57.56 |
| March 2005 | $19.80 | $70.23 |
| February 2005 | $19.68 | $69.79 |
| January 2005 | $19.03 | $67.50 |
| December 2004 | $19.09 | $68.02 |
| November 2004 | $18.50 | $65.90 |
| October 2004 | $16.66 | $59.35 |
| September 2004 | $15.61 | $55.82 |
| August 2004 | $13.19 | $47.16 |
| July 2004 | $13.37 | $47.80 |
| June 2004 | $13.36 | $48 |
| May 2004 | $12.08 | $43.40 |
| April 2004 | $11.94 | $42.90 |
| March 2004 | $12.58 | $45.44 |
| February 2004 | $11.72 | $84.69 |
| January 2004 | $11.48 | $82.92 |
| December 2003 | $12.19 | $88.58 |
| November 2003 | $11.86 | $86.17 |
| October 2003 | $11.78 | $85.60 |
| September 2003 | $10.17 | $74.15 |
| August 2003 | $10.60 | $77.26 |
| July 2003 | $10.83 | $79 |
| June 2003 | $8.39 | $61.40 |
| May 2003 | $8.21 | $60.11 |
| April 2003 | $7.22 | $52.87 |
| March 2003 | $6.75 | $49.72 |
| February 2003 | $6.57 | $48.40 |
| January 2003 | $7 | $51.56 |
| December 2002 | $7.91 | $58.60 |
| November 2002 | $8.75 | $64.83 |
| October 2002 | $8.50 | $62.99 |
| September 2002 | $8.33 | $62 |
| August 2002 | $9.86 | $73.35 |
| July 2002 | $9.14 | $68.01 |
| June 2002 | $8.70 | $65 |
| May 2002 | $9.31 | $69.54 |
| April 2002 | $10.08 | $75.30 |
| March 2002 | $8.50 | $63.70 |
| February 2002 | $7.44 | $55.82 |
| January 2002 | $7.59 | $56.90 |
| December 2001 | $7.66 | $57.75 |
| November 2001 | $7.02 | $52.95 |
| October 2001 | $5.96 | $44.96 |
| September 2001 | $5.06 | $38.38 |
| August 2001 | $6.64 | $50.35 |
| July 2001 | $6.45 | $48.88 |
| June 2001 | $6.01 | $45.80 |
| May 2001 | $5.65 | $43.05 |
| April 2001 | $5.08 | $38.70 |
| March 2001 | $5.90 | $45.20 |
| February 2001 | $6.10 | $46.80 |
| January 2001 | $6.01 | $46.05 |
| December 2000 | $5.16 | $39.75 |
| November 2000 | $4.77 | $36.81 |
| October 2000 | $4.51 | $34.75 |
| September 2000 | $4.54 | $35.25 |
| August 2000 | $4.40 | $34.12 |
| July 2000 | $3.90 | $30.25 |
| June 2000 | $4.09 | $31.98 |
| May 2000 | $3.84 | $30.06 |
| April 2000 | $3.92 | $30.62 |
| March 2000 | $3.83 | $30.12 |
| February 2000 | $3.89 | $30.62 |
| January 2000 | $4.11 | $32.38 |
| December 1999 | $4.57 | $36.25 |
| November 1999 | $4.86 | $38.50 |
| October 1999 | $4.41 | $34.94 |
| September 1999 | $4.34 | $34.62 |
| August 1999 | $4.50 | $35.94 |
| July 1999 | $4.94 | $39.38 |
| June 1999 | $5.42 | $43.50 |
| May 1999 | $5.37 | $43.06 |
| April 1999 | $4.70 | $37.69 |
| March 1999 | $3.94 | $31.75 |
| February 1999 | $3.50 | $28.25 |
| January 1999 | $4.06 | $32.75 |
| December 1998 | $4.83 | $39.19 |
| November 1998 | $4.30 | $34.88 |
| October 1998 | $4.24 | $34.38 |
| September 1998 | $3.80 | $31 |
| August 1998 | $3.72 | $30.31 |
| July 1998 | $4.68 | $38.12 |
| June 1998 | $4.58 | $37.50 |
| May 1998 | $4.27 | $35 |
| April 1998 | $4.35 | $35.62 |
| March 1998 | $4.49 | $37 |
| February 1998 | $3.99 | $32.88 |
| January 1998 | $3.66 | $30.12 |
| December 1997 | $3.69 | $30.56 |
| November 1997 | $3.66 | $30.31 |
| October 1997 | $3.65 | $30.44 |
| September 1997 | $3.53 | $29.44 |
| August 1997 | $3.45 | $28.75 |
| July 1997 | $3.47 | $28.94 |
| June 1997 | $3.89 | $32.56 |
| May 1997 | $3.54 | $29.62 |
| April 1997 | $3.28 | $27.50 |
| March 1997 | $2.74 | $23.12 |
| February 1997 | $3.03 | $25.50 |
| January 1997 | $2.96 | $25.12 |
| December 1996 | $2.80 | $23.75 |
| November 1996 | $2.58 | $21.88 |
| October 1996 | $2.32 | $19.62 |
| September 1996 | $2.65 | $22.62 |
| August 1996 | $3.36 | $28.75 |
| July 1996 | $3.23 | $27.62 |
| June 1996 | $3.97 | $34.12 |
| May 1996 | $4.03 | $34.62 |
| April 1996 | $4.06 | $34.88 |
| March 1996 | $3.56 | $30.75 |
| February 1996 | $3.50 | $30.25 |
| January 1996 | $3.46 | $30 |
| December 1995 | $3.39 | $29.38 |
| November 1995 | $3.55 | $30.75 |
| October 1995 | $3.23 | $28 |
| September 1995 | $3.38 | $44.12 |
| August 1995 | $3.18 | $43.38 |
| July 1995 | $2.89 | $39.50 |
| June 1995 | $2.93 | $40.12 |
| May 1995 | $3.24 | $46.25 |
| April 1995 | $3.17 | $45.25 |
| March 1995 | $3.37 | $48.25 |
| February 1995 | $3.05 | $45.50 |
| January 1995 | $2.98 | $44.38 |
| December 1994 | $3.45 | $51.62 |
| November 1994 | $2.93 | $44.38 |
| October 1994 | $2.91 | $44.12 |
| September 1994 | $2.50 | $37.88 |
| August 1994 | $2.26 | $34.88 |
| July 1994 | $2.27 | $35 |
| June 1994 | $2.11 | $32.62 |
| May 1994 | $2.15 | $33.75 |
| April 1994 | $2.08 | $32.75 |
| March 1994 | $1.96 | $30.88 |
| February 1994 | $2.25 | $36 |
| January 1994 | $2.05 | $32.75 |
| December 1993 | $2.11 | $33.75 |
| November 1993 | $2.19 | $35.62 |
| October 1993 | $2.27 | $37 |
| September 1993 | $2 | $32.62 |
| August 1993 | $2.15 | $35.62 |
| July 1993 | $1.88 | $62.50 |
| June 1993 | $1.87 | $61.88 |
| May 1993 | $1.71 | $57.88 |
| April 1993 | $1.61 | $54.50 |
| March 1993 | $1.52 | $51.62 |
| February 1993 | $1.35 | $47 |
| January 1993 | $1.32 | $45.62 |
| December 1992 | $1.32 | $45.62 |
| November 1992 | $1.31 | $46.88 |
| October 1992 | $1.31 | $46.75 |
| September 1992 | $1.28 | $45.62 |
| August 1992 | $1.29 | $47.12 |
| July 1992 | $1.26 | $46 |
| June 1992 | $1.19 | $43.50 |
| May 1992 | $1.17 | $44 |
| April 1992 | $1.06 | $39.88 |
| March 1992 | $1.04 | $39.12 |
| February 1992 | $1.01 | $39.12 |
| January 1992 | $0.99 | $38.38 |
| December 1991 | $0.98 | $38.25 |
| November 1991 | $0.96 | $38.63 |
| October 1991 | $0.91 | $36.38 |
| September 1991 | $0.87 | $34.88 |
| August 1991 | $0.85 | $35.25 |
| July 1991 | $0.79 | $33 |
| June 1991 | $0.78 | $32.38 |
| May 1991 | $0.77 | $33.25 |
| April 1991 | $0.72 | $31 |
| March 1991 | $0.67 | $28.88 |
| February 1991 | $0.66 | $29.75 |
| January 1991 | $0.60 | $28.38 |
| December 1990 | $0.58 | $27.38 |
| November 1990 | $0.60 | $29.38 |
| October 1990 | $0.57 | $28 |
| September 1990 | $0.53 | $26.12 |
| August 1990 | $0.61 | $31.13 |
| July 1990 | $0.65 | $33.25 |
| June 1990 | $0.68 | $34.88 |
| May 1990 | $0.67 | $35.50 |
| April 1990 | $0.64 | $33.75 |
| March 1990 | $0.60 | $31.75 |
| February 1990 | $0.54 | $29.63 |
| January 1990 | $0.48 | $26.38 |
| December 1989 | $0.44 | $24.50 |
| November 1989 | $0.47 | $26.63 |
| October 1989 | $0.43 | $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 | $0.16 | $19.75 |
| March 1989 | $0.15 | $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
List: Champions
Price: $74.19
52 week price:
Dividend Yield: 4.21%
5-year range yield:
Forward Dividend Yield: 3.67%
Payout Ratio: 46.32%
Payout Ratio Range:
Dividend Per Share: 2.72 USD
Earnings Per Share: -7.39 USD
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Recreational Vehicles
Country: United States
Volume: 734400
Ebitda: 178.7 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 1.55%
DGR5: 2.61%
DGR10: 3.32%
DGR20: 9.29%