Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
22.08
+0.73 (3.42%)
Jan 8, 2026, 2:48 PM EST - Market open
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 21.30 | 22.87 | 21.18 | 22.38 | - | 4.82% | 91,958 |
| Jan 7, 2026 | 20.59 | 22.22 | 20.22 | 21.35 | 21.35 | 2.74% | 216,829 |
| Jan 6, 2026 | 21.52 | 21.74 | 20.59 | 20.78 | 20.78 | -2.72% | 149,668 |
| Jan 5, 2026 | 19.79 | 21.70 | 19.50 | 21.36 | 21.36 | 7.82% | 222,409 |
| Jan 2, 2026 | 21.09 | 23.28 | 19.61 | 19.81 | 19.81 | -7.30% | 416,859 |
| Dec 31, 2025 | 19.50 | 21.65 | 19.24 | 21.37 | 21.37 | 9.48% | 334,162 |
| 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 |