Skip to main content
logo
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
17.00
-0.24 (-1.39%)
At close: Jan 28, 2026, 4:00 PM EST
17.15
+0.15 (0.88%)
After-hours: Jan 28, 2026, 7:49 PM EST

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202617.1617.6416.8617.0017.00-1.39%115,913
Jan 27, 202617.2417.3716.5617.2417.24-60,569
Jan 26, 202616.8617.5016.2017.2417.242.25%98,237
Jan 23, 202617.1117.4116.3016.8616.86-1.69%143,553
Jan 22, 202618.3018.7017.1017.1517.15-6.28%167,125
Jan 21, 202619.5119.6717.3518.3018.30-6.92%246,099
Jan 20, 202621.7021.7019.5019.6619.66-11.60%176,584
Jan 16, 202622.3923.0321.7522.2422.24-0.49%197,724
Jan 15, 202621.2623.1821.0022.3522.352.90%137,388
Jan 14, 202620.4921.7319.8121.7221.725.85%135,142
Jan 13, 202619.9821.3319.5020.5220.523.79%172,205
Jan 12, 202621.0121.4219.6219.7719.77-5.81%159,497
Jan 9, 202621.9922.4620.7520.9920.99-5.45%193,255
Jan 8, 202621.3022.8721.1822.2022.203.98%168,116
Jan 7, 202620.5922.2220.2221.3521.352.74%216,829
Jan 6, 202621.5221.7420.5920.7820.78-2.72%149,668
Jan 5, 202619.7921.7019.5021.3621.367.82%222,409
Jan 2, 202621.0923.2819.6119.8119.81-7.30%416,859
Dec 31, 202519.5021.6519.2421.3721.379.48%334,162
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