Skip to main content
logo
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
18.42
+1.35 (7.91%)
At close: Mar 31, 2026, 4:00 PM EDT
18.41
-0.01 (-0.05%)
After-hours: Mar 31, 2026, 7:32 PM EDT

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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