Polaris Inc. - Price History
Monthly price history for PII (Polaris Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $83.28 | $83.28 |
| March 2024 | $100.12 | $100.12 |
| February 2024 | $92.71 | $92.71 |
| January 2024 | $89.32 | $89.96 |
| December 2023 | $94.10 | $94.77 |
| November 2023 | $81.88 | $82.47 |
| October 2023 | $85.16 | $86.42 |
| September 2023 | $102.62 | $104.14 |
| August 2023 | $110.45 | $112.09 |
| July 2023 | $133.08 | $135.84 |
| June 2023 | $118.47 | $120.93 |
| May 2023 | $105.52 | $107.71 |
| April 2023 | $105.81 | $108.65 |
| March 2023 | $107.74 | $110.63 |
| February 2023 | $110.78 | $113.75 |
| January 2023 | $111.20 | $114.84 |
| December 2022 | $97.80 | $101 |
| November 2022 | $110.45 | $114.06 |
| October 2022 | $97.82 | $101.60 |
| September 2022 | $92.10 | $95.65 |
| August 2022 | $109.06 | $113.27 |
| July 2022 | $112.30 | $117.28 |
| June 2022 | $95.06 | $99.28 |
| May 2022 | $102.02 | $106.55 |
| April 2022 | $90.36 | $94.94 |
| March 2022 | $100.24 | $105.32 |
| February 2022 | $115.65 | $121.51 |
| January 2022 | $106.58 | $112.59 |
| December 2021 | $103.86 | $109.71 |
| November 2021 | $105.83 | $111.79 |
| October 2021 | $108.23 | $114.95 |
| September 2021 | $112.66 | $119.66 |
| August 2021 | $112.76 | $119.76 |
| July 2021 | $122.78 | $131.07 |
| June 2021 | $128.29 | $136.96 |
| May 2021 | $122.92 | $131.22 |
| April 2021 | $130.54 | $140.03 |
| March 2021 | $124.46 | $133.50 |
| February 2021 | $109.78 | $117.76 |
| January 2021 | $108.20 | $116.67 |
| December 2020 | $88.36 | $95.28 |
| November 2020 | $89.03 | $96 |
| October 2020 | $83.72 | $90.86 |
| September 2020 | $86.92 | $94.34 |
| August 2020 | $93.10 | $101.04 |
| July 2020 | $94.92 | $103.63 |
| June 2020 | $84.77 | $92.55 |
| May 2020 | $79.46 | $87.34 |
| April 2020 | $64.53 | $70.93 |
| March 2020 | $43.81 | $48.15 |
| February 2020 | $75.08 | $82.53 |
| January 2020 | $82.93 | $91.84 |
| December 2019 | $91.84 | $101.70 |
| November 2019 | $88.22 | $97.70 |
| October 2019 | $88.54 | $98.65 |
| September 2019 | $78.99 | $88.01 |
| August 2019 | $73.61 | $82.02 |
| July 2019 | $84.34 | $94.67 |
| June 2019 | $81.27 | $91.23 |
| May 2019 | $71.16 | $79.88 |
| April 2019 | $85.26 | $96.40 |
| March 2019 | $74.68 | $84.43 |
| February 2019 | $75.38 | $85.23 |
| January 2019 | $73.67 | $83.88 |
| December 2018 | $67.34 | $76.68 |
| November 2018 | $85.19 | $97 |
| October 2018 | $77.66 | $88.98 |
| September 2018 | $88.11 | $100.95 |
| August 2018 | $94.66 | $108.45 |
| July 2018 | $91.51 | $105.42 |
| June 2018 | $106.06 | $122.18 |
| May 2018 | $97.13 | $111.90 |
| April 2018 | $90.50 | $104.82 |
| March 2018 | $98.88 | $114.52 |
| February 2018 | $98.42 | $113.99 |
| January 2018 | $97.07 | $113.01 |
| December 2017 | $106.50 | $123.99 |
| November 2017 | $109.09 | $127.01 |
| October 2017 | $101.26 | $118.43 |
| September 2017 | $89.46 | $104.63 |
| August 2017 | $79.72 | $93.23 |
| July 2017 | $76.19 | $89.66 |
| June 2017 | $78.38 | $92.23 |
| May 2017 | $71.04 | $83.60 |
| April 2017 | $71.96 | $85.26 |
| March 2017 | $70.73 | $83.80 |
| February 2017 | $71.92 | $85.21 |
| January 2017 | $70.48 | $84.07 |
| December 2016 | $69.07 | $82.39 |
| November 2016 | $72.82 | $86.86 |
| October 2016 | $63.82 | $76.61 |
| September 2016 | $64.51 | $77.44 |
| August 2016 | $72.17 | $86.64 |
| July 2016 | $81.76 | $98.75 |
| June 2016 | $67.69 | $81.76 |
| May 2016 | $70.39 | $85.02 |
| April 2016 | $80.52 | $97.88 |
| March 2016 | $81.01 | $98.48 |
| February 2016 | $72.32 | $87.91 |
| January 2016 | $60.37 | $73.84 |
| December 2015 | $70.27 | $85.95 |
| November 2015 | $86.19 | $105.43 |
| October 2015 | $91.39 | $112.34 |
| September 2015 | $97.51 | $119.87 |
| August 2015 | $105.65 | $129.87 |
| July 2015 | $111.05 | $137.06 |
| June 2015 | $120 | $148.11 |
| May 2015 | $115.90 | $143.05 |
| April 2015 | $110.56 | $136.96 |
| March 2015 | $113.90 | $141.10 |
| February 2015 | $123.78 | $153.33 |
| January 2015 | $116.33 | $144.59 |
| December 2014 | $121.68 | $151.24 |
| November 2014 | $126.08 | $156.71 |
| October 2014 | $121 | $150.86 |
| September 2014 | $120.14 | $149.79 |
| August 2014 | $116.60 | $145.38 |
| July 2014 | $117.95 | $147.54 |
| June 2014 | $104.12 | $130.24 |
| May 2014 | $103.06 | $128.92 |
| April 2014 | $107 | $134.33 |
| March 2014 | $111.28 | $139.71 |
| February 2014 | $106.76 | $134.03 |
| January 2014 | $99.36 | $125.20 |
| December 2013 | $115.59 | $145.64 |
| November 2013 | $105.93 | $133.47 |
| October 2013 | $103.60 | $130.95 |
| September 2013 | $102.20 | $129.18 |
| August 2013 | $86.40 | $109.21 |
| July 2013 | $88.38 | $112.14 |
| June 2013 | $74.88 | $95 |
| May 2013 | $75.28 | $95.51 |
| April 2013 | $67.62 | $86.19 |
| March 2013 | $72.56 | $92.49 |
| February 2013 | $68.55 | $87.37 |
| January 2013 | $67.98 | $87.09 |
| December 2012 | $65.69 | $84.15 |
| November 2012 | $66.20 | $84.81 |
| October 2012 | $65.68 | $84.50 |
| September 2012 | $62.85 | $80.87 |
| August 2012 | $58.44 | $75.19 |
| July 2012 | $58.13 | $75.16 |
| June 2012 | $55.28 | $71.48 |
| May 2012 | $58.76 | $75.97 |
| April 2012 | $61.15 | $79.44 |
| March 2012 | $55.54 | $72.15 |
| February 2012 | $50.85 | $66.06 |
| January 2012 | $49.29 | $64.40 |
| December 2011 | $42.85 | $55.98 |
| November 2011 | $46 | $60.10 |
| October 2011 | $48.48 | $63.34 |
| September 2011 | $38.11 | $49.97 |
| August 2011 | $41.90 | $109.87 |
| July 2011 | $45.21 | $118.55 |
| June 2011 | $42.24 | $111.17 |
| May 2011 | $41.92 | $110.35 |
| April 2011 | $40.06 | $105.43 |
| March 2011 | $32.92 | $87.02 |
| February 2011 | $28.54 | $75.45 |
| January 2011 | $29.10 | $76.92 |
| December 2010 | $29.34 | $78.02 |
| November 2010 | $27.34 | $72.69 |
| October 2010 | $26.74 | $71.09 |
| September 2010 | $24.34 | $65.10 |
| August 2010 | $19.94 | $53.33 |
| July 2010 | $22.32 | $59.70 |
| June 2010 | $20.29 | $54.62 |
| May 2010 | $21.80 | $58.70 |
| April 2010 | $21.98 | $59.17 |
| March 2010 | $18.88 | $51.16 |
| February 2010 | $16.88 | $45.74 |
| January 2010 | $16.31 | $44.21 |
| December 2009 | $15.95 | $43.63 |
| November 2009 | $15.95 | $43.63 |
| October 2009 | $15.38 | $42.07 |
| September 2009 | $14.77 | $40.78 |
| August 2009 | $13.66 | $37.71 |
| July 2009 | $13.72 | $37.87 |
| June 2009 | $11.51 | $32.12 |
| May 2009 | $11.39 | $31.77 |
| April 2009 | $11.99 | $33.45 |
| March 2009 | $7.59 | $21.44 |
| February 2009 | $6.52 | $18.41 |
| January 2009 | $7.53 | $21.27 |
| December 2008 | $9.96 | $28.65 |
| November 2008 | $9.49 | $27.30 |
| October 2008 | $11.71 | $33.67 |
| September 2008 | $15.62 | $45.49 |
| August 2008 | $15.48 | $45.09 |
| July 2008 | $14.70 | $42.80 |
| June 2008 | $13.75 | $40.38 |
| May 2008 | $16.24 | $47.72 |
| April 2008 | $15.85 | $46.55 |
| March 2008 | $13.84 | $41.01 |
| February 2008 | $12.89 | $38.18 |
| January 2008 | $14.71 | $43.57 |
| December 2007 | $15.99 | $47.77 |
| November 2007 | $15.25 | $45.56 |
| October 2007 | $16.46 | $49.18 |
| September 2007 | $14.50 | $43.62 |
| August 2007 | $15.88 | $47.75 |
| July 2007 | $16.41 | $49.36 |
| June 2007 | $17.88 | $54.16 |
| May 2007 | $18.19 | $55.09 |
| April 2007 | $16.69 | $50.53 |
| March 2007 | $15.74 | $47.98 |
| February 2007 | $15.71 | $47.89 |
| January 2007 | $15.34 | $46.76 |
| December 2006 | $15.25 | $46.83 |
| November 2006 | $14.66 | $45.02 |
| October 2006 | $13.95 | $42.82 |
| September 2006 | $13.31 | $41.15 |
| August 2006 | $12.32 | $38.10 |
| July 2006 | $12.36 | $38.22 |
| June 2006 | $13.89 | $43.30 |
| May 2006 | $14.29 | $44.53 |
| April 2006 | $15.37 | $47.90 |
| March 2006 | $17.39 | $54.56 |
| February 2006 | $15.96 | $50.05 |
| January 2006 | $17.39 | $54.55 |
| December 2005 | $15.91 | $50.20 |
| November 2005 | $15.67 | $49.44 |
| October 2005 | $14.29 | $45.09 |
| September 2005 | $15.60 | $49.55 |
| August 2005 | $16.59 | $52.68 |
| July 2005 | $17.42 | $55.30 |
| June 2005 | $16.92 | $54 |
| May 2005 | $16.44 | $52.47 |
| April 2005 | $18.04 | $57.56 |
| March 2005 | $21.90 | $70.23 |
| February 2005 | $21.76 | $69.79 |
| January 2005 | $21.05 | $67.50 |
| December 2004 | $21.12 | $68.02 |
| November 2004 | $20.46 | $65.90 |
| October 2004 | $18.43 | $59.35 |
| September 2004 | $17.26 | $55.82 |
| August 2004 | $14.59 | $47.16 |
| July 2004 | $14.78 | $47.80 |
| June 2004 | $14.77 | $48 |
| May 2004 | $13.36 | $43.40 |
| April 2004 | $13.20 | $42.90 |
| March 2004 | $13.91 | $45.44 |
| February 2004 | $12.97 | $84.69 |
| January 2004 | $12.70 | $82.92 |
| December 2003 | $13.48 | $88.58 |
| November 2003 | $13.12 | $86.17 |
| October 2003 | $13.03 | $85.60 |
| September 2003 | $11.25 | $74.15 |
| August 2003 | $11.72 | $77.26 |
| July 2003 | $11.98 | $79 |
| June 2003 | $9.28 | $61.40 |
| May 2003 | $9.08 | $60.11 |
| April 2003 | $7.99 | $52.87 |
| March 2003 | $7.47 | $49.72 |
| February 2003 | $7.27 | $48.40 |
| January 2003 | $7.74 | $51.56 |
| December 2002 | $8.75 | $58.60 |
| November 2002 | $9.68 | $64.83 |
| October 2002 | $9.40 | $62.99 |
| September 2002 | $9.22 | $62 |
| August 2002 | $10.90 | $73.35 |
| July 2002 | $10.11 | $68.01 |
| June 2002 | $9.62 | $65 |
| May 2002 | $10.30 | $69.54 |
| April 2002 | $11.15 | $75.30 |
| March 2002 | $9.40 | $63.70 |
| February 2002 | $8.23 | $55.82 |
| January 2002 | $8.39 | $56.90 |
| December 2001 | $8.47 | $57.75 |
| November 2001 | $7.77 | $52.95 |
| October 2001 | $6.60 | $44.96 |
| September 2001 | $5.60 | $38.38 |
| August 2001 | $7.35 | $50.35 |
| July 2001 | $7.13 | $48.88 |
| June 2001 | $6.65 | $45.80 |
| May 2001 | $6.25 | $43.05 |
| April 2001 | $5.62 | $38.70 |
| March 2001 | $6.52 | $45.20 |
| February 2001 | $6.75 | $46.80 |
| January 2001 | $6.64 | $46.05 |
| December 2000 | $5.70 | $39.75 |
| November 2000 | $5.28 | $36.81 |
| October 2000 | $4.98 | $34.75 |
| September 2000 | $5.02 | $35.25 |
| August 2000 | $4.86 | $34.12 |
| July 2000 | $4.31 | $30.25 |
| June 2000 | $4.52 | $31.98 |
| May 2000 | $4.25 | $30.06 |
| April 2000 | $4.33 | $30.62 |
| March 2000 | $4.23 | $30.12 |
| February 2000 | $4.30 | $30.62 |
| January 2000 | $4.55 | $32.38 |
| December 1999 | $5.06 | $36.25 |
| November 1999 | $5.37 | $38.50 |
| October 1999 | $4.87 | $34.94 |
| September 1999 | $4.80 | $34.62 |
| August 1999 | $4.98 | $35.94 |
| July 1999 | $5.46 | $39.38 |
| June 1999 | $6 | $43.50 |
| May 1999 | $5.94 | $43.06 |
| April 1999 | $5.20 | $37.69 |
| March 1999 | $4.36 | $31.75 |
| February 1999 | $3.88 | $28.25 |
| January 1999 | $4.49 | $32.75 |
| December 1998 | $5.34 | $39.19 |
| November 1998 | $4.76 | $34.88 |
| October 1998 | $4.69 | $34.38 |
| September 1998 | $4.20 | $31 |
| August 1998 | $4.11 | $30.31 |
| July 1998 | $5.17 | $38.12 |
| June 1998 | $5.06 | $37.50 |
| May 1998 | $4.72 | $35 |
| April 1998 | $4.81 | $35.62 |
| March 1998 | $4.97 | $37 |
| February 1998 | $4.41 | $32.88 |
| January 1998 | $4.04 | $30.12 |
| December 1997 | $4.08 | $30.56 |
| November 1997 | $4.05 | $30.31 |
| October 1997 | $4.04 | $30.44 |
| September 1997 | $3.91 | $29.44 |
| August 1997 | $3.82 | $28.75 |
| July 1997 | $3.84 | $28.94 |
| June 1997 | $4.32 | $32.56 |
| May 1997 | $3.93 | $29.62 |
| April 1997 | $3.65 | $27.50 |
| March 1997 | $3.05 | $23.12 |
| February 1997 | $3.37 | $25.50 |
| January 1997 | $3.30 | $25.12 |
| December 1996 | $3.12 | $23.75 |
| November 1996 | $2.87 | $21.88 |
| October 1996 | $2.57 | $19.62 |
| September 1996 | $2.94 | $22.62 |
| August 1996 | $3.74 | $28.75 |
| July 1996 | $3.60 | $27.62 |
| June 1996 | $4.42 | $34.12 |
| May 1996 | $4.48 | $34.62 |
| April 1996 | $4.51 | $34.88 |
| March 1996 | $3.96 | $30.75 |
| February 1996 | $3.90 | $30.25 |
| January 1996 | $3.85 | $30 |
| December 1995 | $3.77 | $29.38 |
| November 1995 | $3.94 | $30.75 |
| October 1995 | $3.59 | $28 |
| September 1995 | $3.76 | $44.12 |
| August 1995 | $3.54 | $43.38 |
| July 1995 | $3.21 | $39.50 |
| June 1995 | $3.26 | $40.12 |
| May 1995 | $3.60 | $46.25 |
| April 1995 | $3.52 | $45.25 |
| March 1995 | $3.74 | $48.25 |
| February 1995 | $3.39 | $45.50 |
| January 1995 | $3.31 | $44.38 |
| December 1994 | $3.84 | $51.62 |
| November 1994 | $3.25 | $44.38 |
| October 1994 | $3.24 | $44.12 |
| September 1994 | $2.78 | $37.88 |
| August 1994 | $2.51 | $34.88 |
| July 1994 | $2.52 | $35 |
| June 1994 | $2.35 | $32.62 |
| May 1994 | $2.39 | $33.75 |
| April 1994 | $2.32 | $32.75 |
| March 1994 | $2.18 | $30.88 |
| February 1994 | $2.50 | $36 |
| January 1994 | $2.28 | $32.75 |
| December 1993 | $2.34 | $33.75 |
| November 1993 | $2.43 | $35.62 |
| October 1993 | $2.52 | $37 |
| September 1993 | $2.23 | $32.62 |
| August 1993 | $2.39 | $35.62 |
| July 1993 | $2.10 | $62.50 |
| June 1993 | $2.07 | $61.88 |
| May 1993 | $1.90 | $57.88 |
| April 1993 | $1.79 | $54.50 |
| March 1993 | $1.69 | $51.62 |
| February 1993 | $1.51 | $47 |
| January 1993 | $1.46 | $45.62 |
| December 1992 | $1.46 | $45.62 |
| November 1992 | $1.46 | $46.88 |
| October 1992 | $1.46 | $46.75 |
| September 1992 | $1.42 | $45.62 |
| August 1992 | $1.43 | $47.12 |
| July 1992 | $1.40 | $46 |
| June 1992 | $1.32 | $43.50 |
| May 1992 | $1.30 | $44 |
| April 1992 | $1.18 | $39.88 |
| March 1992 | $1.16 | $39.12 |
| February 1992 | $1.12 | $39.12 |
| January 1992 | $1.10 | $38.38 |
| December 1991 | $1.09 | $38.25 |
| November 1991 | $1.07 | $38.62 |
| October 1991 | $1.01 | $36.38 |
| September 1991 | $0.97 | $34.88 |
| August 1991 | $0.94 | $35.25 |
| July 1991 | $0.88 | $33 |
| June 1991 | $0.86 | $32.38 |
| May 1991 | $0.86 | $33.25 |
| April 1991 | $0.80 | $31 |
| March 1991 | $0.74 | $28.88 |
| February 1991 | $0.73 | $29.75 |
| January 1991 | $0.70 | $28.38 |
| December 1990 | $0.68 | $27.38 |
| November 1990 | $0.69 | $29.38 |
| October 1990 | $0.66 | $28 |
| September 1990 | $0.62 | $26.12 |
| August 1990 | $0.71 | $31.12 |
| July 1990 | $0.76 | $33.25 |
| June 1990 | $0.79 | $34.88 |
| May 1990 | $0.78 | $35.50 |
| April 1990 | $0.74 | $33.75 |
| March 1990 | $0.70 | $31.75 |
| February 1990 | $0.62 | $29.62 |
| January 1990 | $0.55 | $26.38 |
| December 1989 | $0.51 | $24.50 |
| November 1989 | $0.56 | $26.62 |
| October 1989 | $0.51 | $24.12 |
| September 1989 | $0.48 | $22.62 |
| August 1989 | $0.48 | $23 |
| July 1989 | $0.46 | $22.12 |
| June 1989 | $0.41 | $19.75 |
| May 1989 | $0.40 | $19.25 |
| April 1989 | $0.41 | $19.75 |
| March 1989 | $0.39 | $18.62 |
| February 1989 | $0.37 | $17.62 |
| January 1989 | $0.36 | $17.38 |
| December 1988 | $0.32 | $15.38 |
| November 1988 | $0.35 | $16.50 |
| October 1988 | $0.33 | $15.75 |
| September 1988 | $0.33 | $15.88 |
| August 1988 | $0.34 | $16.25 |
| July 1988 | $0.32 | $15.38 |
| June 1988 | $0.32 | $15.50 |
| May 1988 | $0.34 | $16 |
| April 1988 | $0.33 | $15.75 |
| March 1988 | $0.32 | $15.25 |
| February 1988 | $0.35 | $16.62 |
| January 1988 | $0.34 | $16.25 |
| December 1987 | $0.34 | $16 |
| November 1987 | $0.35 | $16.50 |
| October 1987 | $0.35 | $16.88 |
| September 1987 | $0.43 | $20.50 |
PII
List: Champions
Price: $83.28
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.10%
Payout Ratio: 30.31%
Payout Ratio Range:
Dividend Per Share: 2.64 USD
Earnings Per Share: 8.60 USD
P/E Ratio: 10.29
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Recreational Vehicles
Volume: 734400
Ebitda: 178.7 millionMarket Capitalization: 5.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 1.56%
DGR5: 1.59%
DGR10: 4.20%
DGR20: 9.44%