Skip to main content
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
18.06
+0.27 (1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
17.85
-0.21 (-1.16%)
After-hours: Apr 28, 2026, 6:11 PM EDT

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5018.1317.1518.0618.061.52%36,089
Apr 27, 202617.8018.3317.6317.7917.79-0.73%62,887
Apr 24, 202617.6918.0517.0617.9217.921.30%51,401
Apr 23, 202618.4618.7517.4617.6917.69-2.32%76,290
Apr 22, 202618.5418.7517.7918.1118.110.50%68,793
Apr 21, 202618.6318.7217.9518.0218.02-5.01%55,189
Apr 20, 202618.1019.1417.5018.9718.975.04%121,669
Apr 17, 202621.0021.0017.8018.0618.06-11.90%158,109
Apr 16, 202621.0821.1120.0020.5020.50-2.57%135,370
Apr 15, 202620.5721.9620.4921.0421.041.01%116,169
Apr 14, 202620.4221.2220.2720.8320.832.11%89,933
Apr 13, 202620.2620.7619.7020.4020.400.34%154,841
Apr 10, 202620.7521.1920.1620.3320.33-1.98%120,145
Apr 9, 202620.6220.9019.6220.7420.740.58%138,073
Apr 8, 202620.8421.0920.1620.6220.621.48%104,653
Apr 7, 202619.7520.4519.4320.3220.322.47%91,773
Apr 6, 202619.5020.0918.4919.8319.83-0.50%46,066
Apr 2, 202618.1520.0518.0119.9319.937.67%121,927
Apr 1, 202618.4518.9518.1218.5118.510.49%52,991
Mar 31, 202617.0718.4916.9918.4218.427.91%131,691
Mar 30, 202617.2917.4716.8017.0717.07-0.18%81,100
Mar 27, 202617.0017.2516.5917.1017.100.18%89,463
Mar 26, 202616.8017.4816.6917.0717.070.12%94,329
Mar 25, 202617.6618.1416.8317.0517.05-3.67%124,374
Mar 24, 202617.1617.7016.8017.7017.701.37%93,514
Mar 23, 202616.6217.6016.5417.4617.465.63%96,565
Mar 20, 202617.1817.1816.3816.5316.53-3.05%194,564
Mar 19, 202616.8417.3916.3617.0517.05-0.47%127,161
Mar 18, 202617.1017.6116.7417.1317.13-1.04%93,479
Mar 17, 202617.0017.5116.6317.3117.311.64%89,481
Mar 16, 202616.4517.4116.4517.0317.034.03%93,485
Mar 13, 202616.6716.9016.1416.3716.37-1.80%177,105
Mar 12, 202616.2817.3816.2016.6716.672.84%297,493
Mar 11, 202617.2617.2916.1416.2116.21-4.82%250,313
Mar 10, 202616.5917.4315.9017.0317.035.06%246,342
Mar 9, 202616.3116.5614.7916.2116.21-2.11%286,420
Mar 6, 202616.7016.7915.2616.5616.560.91%755,277
Mar 5, 202617.7118.3016.2716.4116.41-9.39%382,085
Mar 4, 202618.3618.8517.7118.1118.11-1.36%140,556
Mar 3, 202620.5020.5017.5118.3618.36-12.90%173,331
Mar 2, 202621.7622.5920.8621.0821.08-9.45%273,811
Feb 27, 202618.6823.4918.5023.2823.2820.43%686,963
Feb 26, 202619.2920.0018.9019.3319.33-1.88%118,146
Feb 25, 202619.7719.9518.2019.7019.702.28%195,121
Feb 24, 202617.9419.8517.9419.2619.266.41%555,178
Feb 23, 202616.8818.3316.3618.1018.105.11%241,292
Feb 20, 202617.2418.3416.7817.2217.22-2.88%125,644
Feb 19, 202616.1017.7515.8417.7317.738.37%124,376
Feb 18, 202617.0117.3316.2316.3616.36-2.68%119,062
Feb 17, 202618.2618.3716.5616.8116.81-8.84%110,075
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