Skip to main content
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
16.21
-0.35 (-2.11%)
At close: Mar 9, 2026, 4:00 PM EDT
16.29
+0.08 (0.49%)
After-hours: Mar 9, 2026, 6:13 PM EDT

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.3116.5614.7916.2116.21-2.11%286,194
Mar 6, 202616.7016.7915.2616.5616.560.91%755,061
Mar 5, 202617.7118.3016.2716.4116.41-9.39%357,090
Mar 4, 202618.3618.8517.7118.1118.11-1.36%109,344
Mar 3, 202620.5020.5017.5118.3618.36-12.90%173,060
Mar 2, 202621.7622.5920.8621.0821.08-9.45%235,840
Feb 27, 202618.6823.4918.5023.2823.2820.43%658,551
Feb 26, 202619.2920.0018.9019.3319.33-1.88%117,360
Feb 25, 202619.7719.9518.2019.7019.702.28%172,287
Feb 24, 202617.9419.8517.9419.2619.266.41%554,900
Feb 23, 202616.8818.3316.3618.1018.105.11%241,184
Feb 20, 202617.2418.3416.7817.2217.22-2.88%125,579
Feb 19, 202616.1017.7515.8417.7317.738.37%124,215
Feb 18, 202617.0117.3316.2316.3616.36-2.68%117,871
Feb 17, 202618.2618.3716.5616.8116.81-8.84%110,041
Feb 13, 202618.0018.9918.0018.4418.442.90%87,127
Feb 12, 202618.5718.9517.6517.9217.92-5.83%204,615
Feb 11, 202618.7019.3318.7019.0319.031.98%140,416
Feb 10, 202618.9219.1518.1918.6618.66-2.35%158,739
Feb 9, 202619.1420.7217.5419.1119.11-1.60%374,991
Feb 6, 202614.6119.5014.6119.4219.4231.93%1,494,100
Feb 5, 202612.7217.3512.6214.7214.7215.54%1,127,964
Feb 4, 202613.4613.5212.3412.7412.74-6.67%268,378
Feb 3, 202614.5014.5313.2013.6513.65-6.06%241,642
Feb 2, 202615.3915.8714.4914.5314.53-3.97%137,618
Jan 30, 202616.1316.4915.0615.1315.13-8.02%193,214
Jan 29, 202617.0017.0315.6616.4516.45-3.24%152,945
Jan 28, 202617.1617.6416.8617.0017.00-1.39%115,986
Jan 27, 202617.2417.3716.5617.2417.24-60,695
Jan 26, 202616.8617.5016.2017.2417.242.25%98,367
Jan 23, 202617.1117.4116.3016.8616.86-1.69%145,878
Jan 22, 202618.3018.7017.1017.1517.15-6.28%167,390
Jan 21, 202619.5119.6717.3518.3018.30-6.92%246,623
Jan 20, 202621.7021.7019.5019.6619.66-11.60%176,798
Jan 16, 202622.3923.0321.7522.2422.24-0.49%197,889
Jan 15, 202621.2623.1821.0022.3522.352.90%138,075
Jan 14, 202620.4921.7319.8121.7221.725.85%135,378
Jan 13, 202619.9821.3319.5020.5220.523.79%172,520
Jan 12, 202621.0121.4219.6219.7719.77-5.81%160,265
Jan 9, 202621.9922.4620.7520.9920.99-5.45%193,664
Jan 8, 202621.3022.8721.1822.2022.203.98%168,821
Jan 7, 202620.5922.2220.2221.3521.352.74%217,051
Jan 6, 202621.5221.7420.5920.7820.78-2.72%150,203
Jan 5, 202619.7921.7019.5021.3621.367.82%222,469
Jan 2, 202621.0923.2819.6119.8119.81-7.30%417,701
Dec 31, 202519.5021.6519.2421.3721.379.48%336,638
Dec 30, 202518.4919.9018.3419.5219.524.61%300,818
Dec 29, 202517.1719.1517.1018.6618.666.39%313,969
Dec 26, 202516.5118.2016.4117.5417.542.10%262,653
Dec 24, 202515.0217.4415.0017.1817.1813.55%324,983
Dec 23, 202513.9515.6813.9515.1315.137.08%373,003
Dec 22, 202512.9414.4912.9014.1314.1310.48%270,352
Dec 19, 202511.9312.9711.8712.7912.796.32%300,461
Dec 18, 202512.5912.6611.9312.0312.03-4.14%258,303
Dec 17, 202512.7013.1012.1212.5512.55-1.49%370,143
Dec 16, 202513.2813.7512.7412.7412.74-5.21%192,550
Dec 15, 202514.0414.1113.0013.4413.44-6.21%318,932
Dec 12, 202512.0814.8712.0814.3314.3319.32%1,138,037
Dec 11, 202513.8513.8511.7512.0112.01-14.88%870,186
Dec 10, 202517.3717.5212.4814.1114.11-22.85%1,432,455
Dec 9, 202516.3419.0015.6718.2918.299.44%283,951
Dec 8, 202517.4017.8416.6516.7116.71-7.15%136,144
Dec 5, 202518.7519.2818.0018.0018.00-5.17%64,661
Dec 4, 202517.2119.5017.2118.9818.989.03%143,958
Dec 3, 202517.6917.7017.0117.4117.41-2.50%59,222
Dec 2, 202517.8318.3517.5617.8617.86-0.87%59,483
Dec 1, 202516.7319.0216.6718.0118.017.91%184,946
Nov 28, 202517.1017.3016.5516.6916.69-2.39%96,043
Nov 26, 202517.3817.5316.5317.1017.10-0.85%134,316
Nov 25, 202516.9117.2516.3417.2517.250.86%136,651
Nov 24, 202518.3018.7517.1017.1017.10-6.50%143,078
Nov 21, 202516.4018.5916.3118.2918.2912.14%211,259
Nov 20, 202516.5617.5516.2016.3116.31-0.62%211,512
Nov 19, 202517.1017.3016.2016.4116.41-3.78%192,098
Nov 18, 202516.2517.3615.3317.0617.064.18%256,079
Nov 17, 202516.5016.5015.0916.3716.374.14%628,861
Nov 14, 202518.3318.6015.6715.7215.72-16.35%776,549
Nov 13, 202520.2520.8318.4518.7918.79-7.05%381,410
Nov 12, 202522.2022.4918.9020.2220.22-15.36%848,292
Nov 11, 202523.4024.3023.3023.8923.893.89%113,134
Nov 10, 202522.9824.4022.7922.9922.991.62%110,480
Nov 7, 202522.6522.8021.6322.6322.63-1.02%125,812
Nov 6, 202524.0024.1522.5022.8622.86-4.79%136,191
Nov 5, 202522.2724.4422.2424.0124.0112.12%291,354
Nov 4, 202523.7023.7020.8721.4121.41-11.68%516,774
Nov 3, 202525.0325.0322.5024.2524.25-4.34%264,667
Oct 31, 202525.3525.5024.7625.3525.35-0.31%80,231
Oct 30, 202525.8425.9525.2025.4325.43-2.59%70,416
Oct 29, 202526.1526.4025.8026.1026.10-0.68%77,038
Oct 28, 202526.4026.4425.8026.2826.28-0.60%80,954
Oct 27, 202526.1026.8526.1026.4426.441.23%101,408
Oct 24, 202525.7426.2124.9026.1226.122.52%139,189
Oct 23, 202525.3726.0925.3525.4825.481.60%163,066
Oct 22, 202525.5025.8224.6325.0725.07-1.79%112,836
Oct 21, 202525.5025.7524.9625.5325.530.59%91,245
Oct 20, 202526.5026.7425.2025.3825.38-4.34%169,634
Oct 17, 202527.0027.2026.1326.5326.53-3.10%97,740
Oct 16, 202528.0529.1027.1527.3827.380.42%141,563
Oct 15, 202526.3427.4226.2627.2727.273.95%78,607
Oct 14, 202526.4026.7025.9526.2326.23-1.16%84,148