Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
3.670
+0.100 (2.80%)
Oct 23, 2026, 4:00 PM EDT - Market closed
PSNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.57 | 3.73 | 3.42 | 3.67 | 3.67 | 2.80% | 159,819 |
| Oct 22, 2026 | 3.64 | 3.74 | 3.48 | 3.57 | 3.57 | -2.72% | 273,559 |
| Oct 21, 2026 | 3.75 | 3.91 | 3.64 | 3.67 | 3.67 | -2.65% | 308,921 |
| Oct 20, 2026 | 3.31 | 3.78 | 3.25 | 3.77 | 3.77 | 11.54% | 383,255 |
| Oct 19, 2026 | 3.92 | 3.95 | 3.22 | 3.38 | 3.38 | -13.33% | 740,852 |
| Oct 16, 2026 | 4.31 | 4.33 | 3.83 | 3.90 | 3.90 | -9.09% | 307,782 |
| Oct 15, 2026 | 4.21 | 4.42 | 4.00 | 4.29 | 4.29 | 2.14% | 299,255 |
| Oct 14, 2026 | 4.35 | 4.40 | 4.14 | 4.20 | 4.20 | -5.41% | 224,666 |
| Oct 13, 2026 | 4.64 | 4.64 | 4.21 | 4.44 | 4.44 | -3.06% | 483,468 |
| Oct 12, 2026 | 5.28 | 5.28 | 4.54 | 4.58 | 4.58 | -12.93% | 502,567 |
| Oct 9, 2026 | 5.31 | 5.53 | 4.96 | 5.26 | 5.26 | -0.94% | 337,878 |
| Oct 8, 2026 | 5.58 | 5.58 | 5.22 | 5.31 | 5.31 | -4.84% | 376,344 |
| Oct 7, 2026 | 5.89 | 5.94 | 5.45 | 5.58 | 5.58 | -5.90% | 325,021 |
| Oct 6, 2026 | 6.11 | 6.18 | 5.89 | 5.93 | 5.93 | -2.79% | 221,671 |
| Oct 5, 2026 | 6.23 | 6.26 | 5.97 | 6.10 | 6.10 | -2.09% | 300,344 |
| Oct 2, 2026 | 6.37 | 6.53 | 6.18 | 6.23 | 6.23 | -2.04% | 132,303 |
| Oct 1, 2026 | 6.54 | 6.55 | 6.13 | 6.36 | 6.36 | -2.75% | 233,515 |
| Sep 30, 2026 | 6.74 | 6.90 | 6.52 | 6.54 | 6.54 | -1.65% | 273,529 |
| Sep 29, 2026 | 6.64 | 6.65 | 6.41 | 6.65 | 6.65 | 0.15% | 220,410 |
| Sep 28, 2026 | 6.92 | 6.92 | 6.62 | 6.64 | 6.64 | -4.18% | 203,043 |
| Sep 25, 2026 | 6.97 | 7.09 | 6.87 | 6.93 | 6.93 | -0.57% | 197,478 |
| Sep 24, 2026 | 7.15 | 7.18 | 6.95 | 6.97 | 6.97 | -2.92% | 244,039 |
| Sep 23, 2026 | 7.41 | 7.42 | 7.12 | 7.18 | 7.18 | -3.62% | 215,968 |
| Sep 22, 2026 | 7.81 | 7.98 | 7.45 | 7.45 | 7.45 | -4.61% | 196,873 |
| Sep 21, 2026 | 7.92 | 8.15 | 7.71 | 7.81 | 7.81 | -0.64% | 158,891 |
| Sep 18, 2026 | 7.94 | 8.00 | 7.62 | 7.86 | 7.86 | -1.01% | 231,883 |
| Sep 17, 2026 | 7.39 | 8.01 | 7.39 | 7.94 | 7.94 | 8.77% | 267,671 |
| Sep 16, 2026 | 7.28 | 7.37 | 6.89 | 7.30 | 7.30 | -0.27% | 317,990 |
| Sep 15, 2026 | 7.45 | 7.60 | 7.25 | 7.32 | 7.32 | -1.08% | 363,680 |
| Sep 14, 2026 | 7.84 | 7.94 | 7.32 | 7.40 | 7.40 | -5.61% | 360,648 |
| Sep 11, 2026 | 7.73 | 8.05 | 7.72 | 7.84 | 7.84 | 1.55% | 197,568 |
| Sep 10, 2026 | 7.98 | 7.98 | 7.43 | 7.72 | 7.72 | -3.02% | 329,302 |
| Sep 9, 2026 | 9.19 | 9.19 | 7.80 | 7.96 | 7.96 | -10.86% | 597,378 |
| Sep 8, 2026 | 9.21 | 10.00 | 8.83 | 8.93 | 8.93 | -3.04% | 505,420 |
| Sep 4, 2026 | 8.42 | 9.27 | 8.20 | 9.21 | 9.21 | 5.98% | 567,526 |
| Sep 3, 2026 | 10.98 | 11.04 | 8.03 | 8.69 | 8.69 | -27.52% | 1,263,193 |
| Sep 2, 2026 | 12.01 | 12.38 | 11.86 | 11.99 | 11.99 | -1.07% | 121,628 |
| Sep 1, 2026 | 12.46 | 12.46 | 12.01 | 12.12 | 12.12 | -3.73% | 131,931 |
| Aug 31, 2026 | 12.58 | 12.64 | 12.10 | 12.59 | 12.59 | -1.02% | 518,914 |
| Aug 28, 2026 | 12.50 | 12.80 | 12.23 | 12.72 | 12.72 | 1.60% | 101,742 |
| Aug 27, 2026 | 12.41 | 12.58 | 12.23 | 12.52 | 12.52 | 0.97% | 99,066 |
| Aug 26, 2026 | 12.50 | 12.50 | 12.09 | 12.40 | 12.40 | -1.12% | 115,988 |
| Aug 25, 2026 | 12.86 | 12.97 | 12.30 | 12.54 | 12.54 | -2.64% | 156,998 |
| Aug 24, 2026 | 13.32 | 13.85 | 12.57 | 12.88 | 12.88 | -3.38% | 231,131 |
| Aug 21, 2026 | 13.30 | 13.54 | 13.09 | 13.33 | 13.33 | 1.06% | 87,327 |
| Aug 20, 2026 | 13.60 | 13.76 | 13.02 | 13.19 | 13.19 | -3.37% | 130,442 |
| Aug 19, 2026 | 14.55 | 14.80 | 13.50 | 13.65 | 13.65 | -6.44% | 178,674 |
| Aug 18, 2026 | 13.78 | 14.62 | 13.73 | 14.59 | 14.59 | 4.74% | 204,974 |
| Aug 17, 2026 | 14.20 | 14.23 | 13.76 | 13.93 | 13.93 | -2.25% | 74,430 |
| Aug 14, 2026 | 13.75 | 14.35 | 13.55 | 14.25 | 14.25 | 3.34% | 194,142 |