Skip to main content
logo
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
17.64
-0.47 (-2.60%)
Apr 23, 2026, 2:16 PM EDT - Market open

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202618.4618.7518.1518.75-3.53%24,475
Apr 22, 202618.5418.7517.7918.1118.110.50%68,793
Apr 21, 202618.6318.7217.9518.0218.02-5.01%55,189
Apr 20, 202618.1019.1417.5018.9718.975.04%121,669
Apr 17, 202621.0021.0017.8018.0618.06-11.90%158,109
Apr 16, 202621.0821.1120.0020.5020.50-2.57%135,370
Apr 15, 202620.5721.9620.4921.0421.041.01%116,169
Apr 14, 202620.4221.2220.2720.8320.832.11%89,933
Apr 13, 202620.2620.7619.7020.4020.400.34%154,841
Apr 10, 202620.7521.1920.1620.3320.33-1.98%120,145
Apr 9, 202620.6220.9019.6220.7420.740.58%138,073
Apr 8, 202620.8421.0920.1620.6220.621.48%104,653
Apr 7, 202619.7520.4519.4320.3220.322.47%91,773
Apr 6, 202619.5020.0918.4919.8319.83-0.50%46,066
Apr 2, 202618.1520.0518.0119.9319.937.67%121,927
Apr 1, 202618.4518.9518.1218.5118.510.49%52,991
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