Skip to main content
logo
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
22.27
+1.15 (5.45%)
At close: May 13, 2026, 4:00 PM EDT
21.87
-0.40 (-1.80%)
Pre-market: May 14, 2026, 4:01 AM EDT

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202621.1023.2820.5322.2722.275.45%237,606
May 12, 202621.2021.3220.1421.1221.12-1.58%82,377
May 11, 202621.0921.5820.5921.4621.46-0.09%103,905
May 8, 202619.8821.5219.8221.4821.487.94%174,266
May 7, 202617.0020.5216.8519.9019.902.42%157,225
May 6, 202619.0719.9519.0719.4319.431.89%80,569
May 5, 202619.1519.6318.8219.0719.07-0.42%67,540
May 4, 202618.3419.3818.3419.1519.153.74%54,416
May 1, 202618.5418.6918.1018.4618.46-0.16%19,889
Apr 30, 202617.8818.5217.6218.4918.493.30%28,716
Apr 29, 202617.5918.0217.4017.9017.90-0.89%60,223
Apr 28, 202617.5018.1317.1518.0618.061.52%36,089
Apr 27, 202617.8018.3317.6317.7917.79-0.73%63,230
Apr 24, 202617.6918.0517.0617.9217.921.30%51,436
Apr 23, 202618.4618.7517.4617.6917.69-2.32%76,379
Apr 22, 202618.5418.7517.7918.1118.110.50%68,803
Apr 21, 202618.6318.7217.9518.0218.02-5.01%55,252
Apr 20, 202618.1019.1417.5018.9718.975.04%124,581
Apr 17, 202621.0021.0017.8018.0618.06-11.90%158,422
Apr 16, 202621.0821.1120.0020.5020.50-2.57%135,727
Apr 15, 202620.5721.9620.4921.0421.041.01%116,214
Apr 14, 202620.4221.2220.2720.8320.832.11%89,987
Apr 13, 202620.2620.7619.7020.4020.400.34%154,882
Apr 10, 202620.7521.1920.1620.3320.33-1.98%120,443
Apr 9, 202620.6220.9019.6220.7420.740.58%138,167
Apr 8, 202620.8421.0920.1620.6220.621.48%105,157
Apr 7, 202619.7520.4519.4320.3220.322.47%91,898
Apr 6, 202619.5020.0918.4919.8319.83-0.50%46,135
Apr 2, 202618.1520.0518.0119.9319.937.67%122,004
Apr 1, 202618.4518.9518.1218.5118.510.49%53,065
Mar 31, 202617.0718.4916.9918.4218.427.91%131,757
Mar 30, 202617.2917.4716.8017.0717.07-0.18%81,160
Mar 27, 202617.0017.2516.5917.1017.100.18%89,506
Mar 26, 202616.8017.4816.6917.0717.070.12%95,291
Mar 25, 202617.6618.1416.8317.0517.05-3.67%124,377
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