Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
16.81
-1.63 (-8.84%)
Feb 17, 2026, 4:00 PM EST - Market closed
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 18.26 | 18.37 | 16.56 | 16.81 | 16.81 | -8.84% | 110,041 |
| Feb 13, 2026 | 18.00 | 18.99 | 18.00 | 18.44 | 18.44 | 2.90% | 87,127 |
| Feb 12, 2026 | 18.57 | 18.95 | 17.65 | 17.92 | 17.92 | -5.83% | 204,615 |
| Feb 11, 2026 | 18.70 | 19.33 | 18.70 | 19.03 | 19.03 | 1.98% | 140,416 |
| Feb 10, 2026 | 18.92 | 19.15 | 18.19 | 18.66 | 18.66 | -2.35% | 158,739 |
| Feb 9, 2026 | 19.14 | 20.72 | 17.54 | 19.11 | 19.11 | -1.60% | 374,991 |
| Feb 6, 2026 | 14.61 | 19.50 | 14.61 | 19.42 | 19.42 | 31.93% | 1,494,100 |
| Feb 5, 2026 | 12.72 | 17.35 | 12.62 | 14.72 | 14.72 | 15.54% | 1,127,964 |
| Feb 4, 2026 | 13.46 | 13.52 | 12.34 | 12.74 | 12.74 | -6.67% | 268,378 |
| Feb 3, 2026 | 14.50 | 14.53 | 13.20 | 13.65 | 13.65 | -6.06% | 241,642 |
| Feb 2, 2026 | 15.39 | 15.87 | 14.49 | 14.53 | 14.53 | -3.97% | 137,618 |
| Jan 30, 2026 | 16.13 | 16.49 | 15.06 | 15.13 | 15.13 | -8.02% | 193,214 |
| Jan 29, 2026 | 17.00 | 17.03 | 15.66 | 16.45 | 16.45 | -3.24% | 152,945 |
| Jan 28, 2026 | 17.16 | 17.64 | 16.86 | 17.00 | 17.00 | -1.39% | 115,986 |
| Jan 27, 2026 | 17.24 | 17.37 | 16.56 | 17.24 | 17.24 | - | 60,695 |
| Jan 26, 2026 | 16.86 | 17.50 | 16.20 | 17.24 | 17.24 | 2.25% | 98,367 |
| Jan 23, 2026 | 17.11 | 17.41 | 16.30 | 16.86 | 16.86 | -1.69% | 145,878 |
| Jan 22, 2026 | 18.30 | 18.70 | 17.10 | 17.15 | 17.15 | -6.28% | 167,390 |
| Jan 21, 2026 | 19.51 | 19.67 | 17.35 | 18.30 | 18.30 | -6.92% | 246,623 |
| Jan 20, 2026 | 21.70 | 21.70 | 19.50 | 19.66 | 19.66 | -11.60% | 176,798 |
| Jan 16, 2026 | 22.39 | 23.03 | 21.75 | 22.24 | 22.24 | -0.49% | 197,889 |
| Jan 15, 2026 | 21.26 | 23.18 | 21.00 | 22.35 | 22.35 | 2.90% | 138,075 |
| Jan 14, 2026 | 20.49 | 21.73 | 19.81 | 21.72 | 21.72 | 5.85% | 135,378 |
| Jan 13, 2026 | 19.98 | 21.33 | 19.50 | 20.52 | 20.52 | 3.79% | 172,520 |
| Jan 12, 2026 | 21.01 | 21.42 | 19.62 | 19.77 | 19.77 | -5.81% | 160,265 |
| Jan 9, 2026 | 21.99 | 22.46 | 20.75 | 20.99 | 20.99 | -5.45% | 193,664 |
| Jan 8, 2026 | 21.30 | 22.87 | 21.18 | 22.20 | 22.20 | 3.98% | 168,821 |
| Jan 7, 2026 | 20.59 | 22.22 | 20.22 | 21.35 | 21.35 | 2.74% | 217,051 |
| Jan 6, 2026 | 21.52 | 21.74 | 20.59 | 20.78 | 20.78 | -2.72% | 150,203 |
| Jan 5, 2026 | 19.79 | 21.70 | 19.50 | 21.36 | 21.36 | 7.82% | 222,469 |
| Jan 2, 2026 | 21.09 | 23.28 | 19.61 | 19.81 | 19.81 | -7.30% | 417,701 |
| Dec 31, 2025 | 19.50 | 21.65 | 19.24 | 21.37 | 21.37 | 9.48% | 336,638 |
| 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 |