Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
14.54
+0.14 (0.97%)
At close: Aug 3, 2026, 4:00 PM EDT
14.97
+0.43 (2.98%)
After-hours: Aug 3, 2026, 5:43 PM EDT
PSNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 14.74 | 14.99 | 14.46 | 14.46 | - | 0.42% | 109,223 |
| Jul 31, 2026 | 14.28 | 14.88 | 13.62 | 14.40 | 14.40 | 1.55% | 114,714 |
| Jul 30, 2026 | 13.66 | 14.23 | 13.60 | 14.18 | 14.18 | 4.34% | 183,936 |
| Jul 29, 2026 | 13.96 | 14.20 | 12.87 | 13.59 | 13.59 | -2.79% | 230,063 |
| Jul 28, 2026 | 13.80 | 14.83 | 13.76 | 13.98 | 13.98 | -0.50% | 239,618 |
| Jul 27, 2026 | 13.82 | 14.56 | 13.74 | 14.05 | 14.05 | 2.74% | 133,217 |
| Jul 24, 2026 | 15.06 | 15.06 | 13.26 | 13.68 | 13.68 | -9.02% | 155,488 |
| Jul 23, 2026 | 14.04 | 15.15 | 13.60 | 15.03 | 15.03 | 5.25% | 227,359 |
| Jul 22, 2026 | 14.85 | 15.19 | 14.14 | 14.28 | 14.28 | -4.67% | 164,997 |
| Jul 21, 2026 | 15.47 | 15.95 | 14.75 | 14.98 | 14.98 | -3.60% | 210,084 |
| Jul 20, 2026 | 14.90 | 15.69 | 14.51 | 15.54 | 15.54 | 4.30% | 122,203 |
| Jul 17, 2026 | 15.08 | 15.34 | 14.20 | 14.90 | 14.90 | -1.59% | 250,452 |
| Jul 16, 2026 | 15.03 | 15.73 | 15.00 | 15.14 | 15.14 | 0.66% | 98,031 |
| Jul 15, 2026 | 15.75 | 15.97 | 14.72 | 15.04 | 15.04 | -1.76% | 224,431 |
| Jul 14, 2026 | 18.05 | 18.36 | 15.11 | 15.31 | 15.31 | -14.99% | 380,022 |
| Jul 13, 2026 | 18.38 | 19.10 | 17.97 | 18.01 | 18.01 | -3.69% | 78,538 |
| Jul 10, 2026 | 18.00 | 18.91 | 17.86 | 18.70 | 18.70 | 4.12% | 84,596 |
| Jul 9, 2026 | 18.92 | 18.92 | 17.66 | 17.96 | 17.96 | -5.07% | 90,108 |
| Jul 8, 2026 | 19.00 | 19.29 | 18.30 | 18.92 | 18.92 | -1.61% | 63,411 |
| Jul 7, 2026 | 20.44 | 20.44 | 19.18 | 19.23 | 19.23 | -5.55% | 57,408 |
| Jul 6, 2026 | 20.44 | 20.55 | 20.00 | 20.36 | 20.36 | -0.39% | 71,865 |
| Jul 2, 2026 | 20.77 | 20.96 | 20.00 | 20.44 | 20.44 | 0.54% | 136,109 |
| Jul 1, 2026 | 18.68 | 20.79 | 18.68 | 20.33 | 20.33 | 8.25% | 141,979 |
| Jun 30, 2026 | 17.52 | 19.10 | 17.21 | 18.78 | 18.78 | 7.01% | 232,149 |
| Jun 29, 2026 | 17.31 | 17.57 | 16.51 | 17.55 | 17.55 | 0.69% | 164,641 |
| Jun 26, 2026 | 18.44 | 19.60 | 16.93 | 17.43 | 17.43 | -8.12% | 237,520 |
| Jun 25, 2026 | 19.88 | 20.25 | 17.44 | 18.97 | 18.97 | -5.95% | 271,223 |
| Jun 24, 2026 | 19.89 | 20.49 | 18.78 | 20.17 | 20.17 | 0.60% | 166,491 |
| Jun 23, 2026 | 19.70 | 20.05 | 19.50 | 20.05 | 20.05 | 0.40% | 63,662 |
| Jun 22, 2026 | 19.83 | 20.60 | 19.48 | 19.97 | 19.97 | -0.50% | 114,798 |
| Jun 18, 2026 | 20.50 | 20.50 | 18.92 | 20.07 | 20.07 | -2.10% | 398,935 |
| Jun 17, 2026 | 20.45 | 21.22 | 20.40 | 20.50 | 20.50 | 0.24% | 75,100 |
| Jun 16, 2026 | 20.50 | 20.64 | 19.69 | 20.45 | 20.45 | -1.45% | 62,591 |
| Jun 15, 2026 | 19.36 | 20.76 | 19.36 | 20.75 | 20.75 | 8.24% | 98,823 |
| Jun 12, 2026 | 19.76 | 20.24 | 19.02 | 19.17 | 19.17 | -4.72% | 76,854 |
| Jun 11, 2026 | 20.40 | 20.51 | 19.73 | 20.12 | 20.12 | -0.59% | 63,790 |
| Jun 10, 2026 | 19.40 | 20.49 | 19.29 | 20.24 | 20.24 | 3.16% | 93,898 |
| Jun 9, 2026 | 19.65 | 19.98 | 19.11 | 19.62 | 19.62 | -0.15% | 49,071 |
| Jun 8, 2026 | 18.89 | 19.92 | 18.86 | 19.65 | 19.65 | 3.97% | 69,172 |
| Jun 5, 2026 | 19.41 | 19.41 | 18.48 | 18.90 | 18.90 | -2.63% | 86,112 |
| Jun 4, 2026 | 19.95 | 19.95 | 19.16 | 19.41 | 19.41 | 2.86% | 75,663 |
| Jun 3, 2026 | 19.05 | 19.19 | 18.29 | 18.87 | 18.87 | -2.88% | 114,051 |
| Jun 2, 2026 | 19.14 | 20.05 | 18.49 | 19.43 | 19.43 | 1.57% | 194,779 |
| Jun 1, 2026 | 22.64 | 22.64 | 19.03 | 19.13 | 19.13 | -17.11% | 316,847 |
| May 29, 2026 | 23.28 | 23.75 | 22.48 | 23.08 | 23.08 | -0.39% | 1,020,470 |
| May 28, 2026 | 22.26 | 23.30 | 21.11 | 23.17 | 23.17 | 2.93% | 169,242 |
| May 27, 2026 | 22.04 | 22.81 | 21.11 | 22.51 | 22.51 | 1.81% | 188,256 |
| May 26, 2026 | 22.13 | 22.85 | 21.67 | 22.11 | 22.11 | -0.63% | 135,560 |
| May 22, 2026 | 21.50 | 23.12 | 21.50 | 22.25 | 22.25 | 3.49% | 116,813 |
| May 21, 2026 | 22.02 | 22.43 | 21.27 | 21.50 | 21.50 | -2.36% | 58,155 |