Skip to main content
logo
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
16.21
-0.82 (-4.82%)
At close: Mar 11, 2026, 4:00 PM EDT
16.21
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:00 PM EDT

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202617.2617.2916.1816.28--4.40%211,027
Mar 10, 202616.5917.4315.9017.0317.035.06%246,055
Mar 9, 202616.3116.5614.7916.2116.21-2.11%286,194
Mar 6, 202616.7016.7915.2616.5616.560.91%755,061
Mar 5, 202617.7118.3016.2716.4116.41-9.39%357,090
Mar 4, 202618.3618.8517.7118.1118.11-1.36%109,344
Mar 3, 202620.5020.5017.5118.3618.36-12.90%173,060
Mar 2, 202621.7622.5920.8621.0821.08-9.45%235,840
Feb 27, 202618.6823.4918.5023.2823.2820.43%658,551
Feb 26, 202619.2920.0018.9019.3319.33-1.88%117,360
Feb 25, 202619.7719.9518.2019.7019.702.28%172,287
Feb 24, 202617.9419.8517.9419.2619.266.41%554,900
Feb 23, 202616.8818.3316.3618.1018.105.11%241,184
Feb 20, 202617.2418.3416.7817.2217.22-2.88%125,579
Feb 19, 202616.1017.7515.8417.7317.738.37%124,215
Feb 18, 202617.0117.3316.2316.3616.36-2.68%117,871
Feb 17, 202618.2618.3716.5616.8116.81-8.84%110,041
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
Jan 16, 202622.3923.0321.7522.2422.24-0.49%197,889
Jan 15, 202621.2623.1821.0022.3522.352.90%138,075
Jan 14, 202620.4921.7319.8121.7221.725.85%135,378
Jan 13, 202619.9821.3319.5020.5220.523.79%172,520
Jan 12, 202621.0121.4219.6219.7719.77-5.81%160,265
Jan 9, 202621.9922.4620.7520.9920.99-5.45%193,664
Jan 8, 202621.3022.8721.1822.2022.203.98%168,821
Jan 7, 202620.5922.2220.2221.3521.352.74%217,051
Jan 6, 202621.5221.7420.5920.7820.78-2.72%150,203
Jan 5, 202619.7921.7019.5021.3621.367.82%222,469
Jan 2, 202621.0923.2819.6119.8119.81-7.30%417,701
Dec 31, 202519.5021.6519.2421.3721.379.48%336,638
Dec 30, 202518.4919.9018.3419.5219.524.61%300,818
Dec 29, 202517.1719.1517.1018.6618.666.39%313,969