Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
16.05
-0.51 (-3.08%)
Mar 9, 2026, 2:12 PM EDT - Market open
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.31 | 16.56 | 14.79 | 16.05 | - | -3.08% | 250,849 |
| Mar 6, 2026 | 16.70 | 16.79 | 15.26 | 16.56 | 16.56 | 0.91% | 755,061 |
| Mar 5, 2026 | 17.71 | 18.30 | 16.27 | 16.41 | 16.41 | -9.39% | 357,090 |
| Mar 4, 2026 | 18.36 | 18.85 | 17.71 | 18.11 | 18.11 | -1.36% | 109,344 |
| Mar 3, 2026 | 20.50 | 20.50 | 17.51 | 18.36 | 18.36 | -12.90% | 173,060 |
| Mar 2, 2026 | 21.76 | 22.59 | 20.86 | 21.08 | 21.08 | -9.45% | 235,840 |
| Feb 27, 2026 | 18.68 | 23.49 | 18.50 | 23.28 | 23.28 | 20.43% | 658,551 |
| Feb 26, 2026 | 19.29 | 20.00 | 18.90 | 19.33 | 19.33 | -1.88% | 117,360 |
| Feb 25, 2026 | 19.77 | 19.95 | 18.20 | 19.70 | 19.70 | 2.28% | 172,287 |
| Feb 24, 2026 | 17.94 | 19.85 | 17.94 | 19.26 | 19.26 | 6.41% | 554,900 |
| Feb 23, 2026 | 16.88 | 18.33 | 16.36 | 18.10 | 18.10 | 5.11% | 241,184 |
| Feb 20, 2026 | 17.24 | 18.34 | 16.78 | 17.22 | 17.22 | -2.88% | 125,579 |
| Feb 19, 2026 | 16.10 | 17.75 | 15.84 | 17.73 | 17.73 | 8.37% | 124,215 |
| Feb 18, 2026 | 17.01 | 17.33 | 16.23 | 16.36 | 16.36 | -2.68% | 117,871 |
| Feb 17, 2026 | 18.26 | 18.37 | 16.56 | 16.81 | 16.81 | -8.84% | 110,041 |
| Feb 13, 2026 | 18.00 | 18.99 | 18.00 | 18.44 | 18.44 | 2.90% | 87,127 |
| Feb 12, 2026 | 18.57 | 18.95 | 17.65 | 17.92 | 17.92 | -5.83% | 204,615 |
| Feb 11, 2026 | 18.70 | 19.33 | 18.70 | 19.03 | 19.03 | 1.98% | 140,416 |
| Feb 10, 2026 | 18.92 | 19.15 | 18.19 | 18.66 | 18.66 | -2.35% | 158,739 |
| Feb 9, 2026 | 19.14 | 20.72 | 17.54 | 19.11 | 19.11 | -1.60% | 374,991 |
| Feb 6, 2026 | 14.61 | 19.50 | 14.61 | 19.42 | 19.42 | 31.93% | 1,494,100 |
| Feb 5, 2026 | 12.72 | 17.35 | 12.62 | 14.72 | 14.72 | 15.54% | 1,127,964 |
| Feb 4, 2026 | 13.46 | 13.52 | 12.34 | 12.74 | 12.74 | -6.67% | 268,378 |
| Feb 3, 2026 | 14.50 | 14.53 | 13.20 | 13.65 | 13.65 | -6.06% | 241,642 |
| Feb 2, 2026 | 15.39 | 15.87 | 14.49 | 14.53 | 14.53 | -3.97% | 137,618 |
| Jan 30, 2026 | 16.13 | 16.49 | 15.06 | 15.13 | 15.13 | -8.02% | 193,214 |
| Jan 29, 2026 | 17.00 | 17.03 | 15.66 | 16.45 | 16.45 | -3.24% | 152,945 |
| Jan 28, 2026 | 17.16 | 17.64 | 16.86 | 17.00 | 17.00 | -1.39% | 115,986 |
| Jan 27, 2026 | 17.24 | 17.37 | 16.56 | 17.24 | 17.24 | - | 60,695 |
| Jan 26, 2026 | 16.86 | 17.50 | 16.20 | 17.24 | 17.24 | 2.25% | 98,367 |
| Jan 23, 2026 | 17.11 | 17.41 | 16.30 | 16.86 | 16.86 | -1.69% | 145,878 |
| Jan 22, 2026 | 18.30 | 18.70 | 17.10 | 17.15 | 17.15 | -6.28% | 167,390 |
| Jan 21, 2026 | 19.51 | 19.67 | 17.35 | 18.30 | 18.30 | -6.92% | 246,623 |
| Jan 20, 2026 | 21.70 | 21.70 | 19.50 | 19.66 | 19.66 | -11.60% | 176,798 |
| Jan 16, 2026 | 22.39 | 23.03 | 21.75 | 22.24 | 22.24 | -0.49% | 197,889 |
| Jan 15, 2026 | 21.26 | 23.18 | 21.00 | 22.35 | 22.35 | 2.90% | 138,075 |
| Jan 14, 2026 | 20.49 | 21.73 | 19.81 | 21.72 | 21.72 | 5.85% | 135,378 |
| Jan 13, 2026 | 19.98 | 21.33 | 19.50 | 20.52 | 20.52 | 3.79% | 172,520 |
| Jan 12, 2026 | 21.01 | 21.42 | 19.62 | 19.77 | 19.77 | -5.81% | 160,265 |
| Jan 9, 2026 | 21.99 | 22.46 | 20.75 | 20.99 | 20.99 | -5.45% | 193,664 |
| Jan 8, 2026 | 21.30 | 22.87 | 21.18 | 22.20 | 22.20 | 3.98% | 168,821 |
| Jan 7, 2026 | 20.59 | 22.22 | 20.22 | 21.35 | 21.35 | 2.74% | 217,051 |
| Jan 6, 2026 | 21.52 | 21.74 | 20.59 | 20.78 | 20.78 | -2.72% | 150,203 |
| Jan 5, 2026 | 19.79 | 21.70 | 19.50 | 21.36 | 21.36 | 7.82% | 222,469 |
| Jan 2, 2026 | 21.09 | 23.28 | 19.61 | 19.81 | 19.81 | -7.30% | 417,701 |
| Dec 31, 2025 | 19.50 | 21.65 | 19.24 | 21.37 | 21.37 | 9.48% | 336,638 |
| Dec 30, 2025 | 18.49 | 19.90 | 18.34 | 19.52 | 19.52 | 4.61% | 300,818 |
| Dec 29, 2025 | 17.17 | 19.15 | 17.10 | 18.66 | 18.66 | 6.39% | 313,969 |
| Dec 26, 2025 | 16.51 | 18.20 | 16.41 | 17.54 | 17.54 | 2.10% | 262,653 |
| Dec 24, 2025 | 15.02 | 17.44 | 15.00 | 17.18 | 17.18 | 13.55% | 324,983 |
| Dec 23, 2025 | 13.95 | 15.68 | 13.95 | 15.13 | 15.13 | 7.08% | 373,003 |
| Dec 22, 2025 | 12.94 | 14.49 | 12.90 | 14.13 | 14.13 | 10.48% | 270,352 |
| Dec 19, 2025 | 11.93 | 12.97 | 11.87 | 12.79 | 12.79 | 6.32% | 300,461 |
| Dec 18, 2025 | 12.59 | 12.66 | 11.93 | 12.03 | 12.03 | -4.14% | 258,303 |
| Dec 17, 2025 | 12.70 | 13.10 | 12.12 | 12.55 | 12.55 | -1.49% | 370,143 |
| Dec 16, 2025 | 13.28 | 13.75 | 12.74 | 12.74 | 12.74 | -5.21% | 192,550 |
| Dec 15, 2025 | 14.04 | 14.11 | 13.00 | 13.44 | 13.44 | -6.21% | 318,932 |
| Dec 12, 2025 | 12.08 | 14.87 | 12.08 | 14.33 | 14.33 | 19.32% | 1,138,037 |
| Dec 11, 2025 | 13.85 | 13.85 | 11.75 | 12.01 | 12.01 | -14.88% | 870,186 |
| Dec 10, 2025 | 17.37 | 17.52 | 12.48 | 14.11 | 14.11 | -22.85% | 1,432,455 |
| Dec 9, 2025 | 16.34 | 19.00 | 15.67 | 18.29 | 18.29 | 9.44% | 283,951 |
| Dec 8, 2025 | 17.40 | 17.84 | 16.65 | 16.71 | 16.71 | -7.15% | 136,144 |
| Dec 5, 2025 | 18.75 | 19.28 | 18.00 | 18.00 | 18.00 | -5.17% | 64,661 |
| Dec 4, 2025 | 17.21 | 19.50 | 17.21 | 18.98 | 18.98 | 9.03% | 143,958 |
| Dec 3, 2025 | 17.69 | 17.70 | 17.01 | 17.41 | 17.41 | -2.50% | 59,222 |
| Dec 2, 2025 | 17.83 | 18.35 | 17.56 | 17.86 | 17.86 | -0.87% | 59,483 |
| Dec 1, 2025 | 16.73 | 19.02 | 16.67 | 18.01 | 18.01 | 7.91% | 184,946 |
| Nov 28, 2025 | 17.10 | 17.30 | 16.55 | 16.69 | 16.69 | -2.39% | 96,043 |
| Nov 26, 2025 | 17.38 | 17.53 | 16.53 | 17.10 | 17.10 | -0.85% | 134,316 |
| Nov 25, 2025 | 16.91 | 17.25 | 16.34 | 17.25 | 17.25 | 0.86% | 136,651 |
| Nov 24, 2025 | 18.30 | 18.75 | 17.10 | 17.10 | 17.10 | -6.50% | 143,078 |
| Nov 21, 2025 | 16.40 | 18.59 | 16.31 | 18.29 | 18.29 | 12.14% | 211,259 |
| Nov 20, 2025 | 16.56 | 17.55 | 16.20 | 16.31 | 16.31 | -0.62% | 211,512 |
| Nov 19, 2025 | 17.10 | 17.30 | 16.20 | 16.41 | 16.41 | -3.78% | 192,098 |
| Nov 18, 2025 | 16.25 | 17.36 | 15.33 | 17.06 | 17.06 | 4.18% | 256,079 |
| Nov 17, 2025 | 16.50 | 16.50 | 15.09 | 16.37 | 16.37 | 4.14% | 628,861 |
| Nov 14, 2025 | 18.33 | 18.60 | 15.67 | 15.72 | 15.72 | -16.35% | 776,549 |
| Nov 13, 2025 | 20.25 | 20.83 | 18.45 | 18.79 | 18.79 | -7.05% | 381,410 |
| Nov 12, 2025 | 22.20 | 22.49 | 18.90 | 20.22 | 20.22 | -15.36% | 848,292 |
| Nov 11, 2025 | 23.40 | 24.30 | 23.30 | 23.89 | 23.89 | 3.89% | 113,134 |
| Nov 10, 2025 | 22.98 | 24.40 | 22.79 | 22.99 | 22.99 | 1.62% | 110,480 |
| Nov 7, 2025 | 22.65 | 22.80 | 21.63 | 22.63 | 22.63 | -1.02% | 125,812 |
| Nov 6, 2025 | 24.00 | 24.15 | 22.50 | 22.86 | 22.86 | -4.79% | 136,191 |
| Nov 5, 2025 | 22.27 | 24.44 | 22.24 | 24.01 | 24.01 | 12.12% | 291,354 |
| Nov 4, 2025 | 23.70 | 23.70 | 20.87 | 21.41 | 21.41 | -11.68% | 516,774 |
| Nov 3, 2025 | 25.03 | 25.03 | 22.50 | 24.25 | 24.25 | -4.34% | 264,667 |
| Oct 31, 2025 | 25.35 | 25.50 | 24.76 | 25.35 | 25.35 | -0.31% | 80,231 |
| Oct 30, 2025 | 25.84 | 25.95 | 25.20 | 25.43 | 25.43 | -2.59% | 70,416 |
| Oct 29, 2025 | 26.15 | 26.40 | 25.80 | 26.10 | 26.10 | -0.68% | 77,038 |
| Oct 28, 2025 | 26.40 | 26.44 | 25.80 | 26.28 | 26.28 | -0.60% | 80,954 |
| Oct 27, 2025 | 26.10 | 26.85 | 26.10 | 26.44 | 26.44 | 1.23% | 101,408 |
| Oct 24, 2025 | 25.74 | 26.21 | 24.90 | 26.12 | 26.12 | 2.52% | 139,189 |
| Oct 23, 2025 | 25.37 | 26.09 | 25.35 | 25.48 | 25.48 | 1.60% | 163,066 |
| Oct 22, 2025 | 25.50 | 25.82 | 24.63 | 25.07 | 25.07 | -1.79% | 112,836 |
| Oct 21, 2025 | 25.50 | 25.75 | 24.96 | 25.53 | 25.53 | 0.59% | 91,245 |
| Oct 20, 2025 | 26.50 | 26.74 | 25.20 | 25.38 | 25.38 | -4.34% | 169,634 |
| Oct 17, 2025 | 27.00 | 27.20 | 26.13 | 26.53 | 26.53 | -3.10% | 97,740 |
| Oct 16, 2025 | 28.05 | 29.10 | 27.15 | 27.38 | 27.38 | 0.42% | 141,563 |
| Oct 15, 2025 | 26.34 | 27.42 | 26.26 | 27.27 | 27.27 | 3.95% | 78,607 |
| Oct 14, 2025 | 26.40 | 26.70 | 25.95 | 26.23 | 26.23 | -1.16% | 84,148 |