Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
12.65
+0.62 (5.15%)
Dec 19, 2025, 10:55 AM EST - Market open
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.93 | 12.23 | 11.87 | 12.42 | - | 3.24% | 95,392 |
| Dec 18, 2025 | 12.59 | 12.66 | 11.93 | 12.03 | 12.03 | -4.14% | 256,852 |
| Dec 17, 2025 | 12.70 | 13.10 | 12.12 | 12.55 | 12.55 | -1.49% | 369,979 |
| 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 |
| Oct 13, 2025 | 26.71 | 27.15 | 26.40 | 26.54 | 26.54 | 1.05% | 82,120 |
| Oct 10, 2025 | 27.90 | 27.90 | 26.16 | 26.27 | 26.27 | -4.10% | 137,001 |