Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
20.05
+0.08 (0.40%)
At close: Jun 23, 2026, 4:00 PM EDT
20.00
-0.05 (-0.25%)
After-hours: Jun 23, 2026, 7:54 PM EDT
PSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 19.70 | 20.05 | 19.50 | 20.05 | 20.05 | 0.40% | 63,646 |
| 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 |
| May 20, 2026 | 21.75 | 22.46 | 21.06 | 22.02 | 22.02 | 1.94% | 122,979 |
| May 19, 2026 | 21.29 | 21.87 | 20.46 | 21.60 | 21.60 | -1.37% | 68,303 |
| May 18, 2026 | 21.63 | 21.97 | 21.03 | 21.90 | 21.90 | 0.23% | 64,889 |
| May 15, 2026 | 20.28 | 22.08 | 20.28 | 21.85 | 21.85 | 4.70% | 104,394 |
| May 14, 2026 | 22.06 | 22.06 | 20.86 | 20.87 | 20.87 | -6.29% | 95,246 |
| May 13, 2026 | 21.10 | 23.28 | 20.53 | 22.27 | 22.27 | 5.45% | 237,667 |
| May 12, 2026 | 21.20 | 21.32 | 20.14 | 21.12 | 21.12 | -1.58% | 82,380 |
| May 11, 2026 | 21.09 | 21.58 | 20.59 | 21.46 | 21.46 | -0.09% | 103,931 |
| May 8, 2026 | 19.88 | 21.52 | 19.82 | 21.48 | 21.48 | 7.94% | 174,434 |
| May 7, 2026 | 17.00 | 20.52 | 16.85 | 19.90 | 19.90 | 2.42% | 157,408 |
| May 6, 2026 | 19.07 | 19.95 | 19.07 | 19.43 | 19.43 | 1.89% | 80,865 |
| May 5, 2026 | 19.15 | 19.63 | 18.82 | 19.07 | 19.07 | -0.42% | 67,674 |
| May 4, 2026 | 18.34 | 19.38 | 18.34 | 19.15 | 19.15 | 3.74% | 54,418 |
| May 1, 2026 | 18.54 | 18.69 | 18.10 | 18.46 | 18.46 | -0.16% | 20,559 |
| Apr 30, 2026 | 17.88 | 18.52 | 17.62 | 18.49 | 18.49 | 3.30% | 28,716 |
| Apr 29, 2026 | 17.59 | 18.02 | 17.40 | 17.90 | 17.90 | -0.89% | 60,226 |
| Apr 28, 2026 | 17.50 | 18.13 | 17.15 | 18.06 | 18.06 | 1.52% | 36,089 |
| Apr 27, 2026 | 17.80 | 18.33 | 17.63 | 17.79 | 17.79 | -0.73% | 63,230 |
| Apr 24, 2026 | 17.69 | 18.05 | 17.06 | 17.92 | 17.92 | 1.30% | 51,436 |
| Apr 23, 2026 | 18.46 | 18.75 | 17.46 | 17.69 | 17.69 | -2.32% | 76,379 |
| Apr 22, 2026 | 18.54 | 18.75 | 17.79 | 18.11 | 18.11 | 0.50% | 68,803 |
| Apr 21, 2026 | 18.63 | 18.72 | 17.95 | 18.02 | 18.02 | -5.01% | 55,252 |
| Apr 20, 2026 | 18.10 | 19.14 | 17.50 | 18.97 | 18.97 | 5.04% | 124,581 |
| Apr 17, 2026 | 21.00 | 21.00 | 17.80 | 18.06 | 18.06 | -11.90% | 158,422 |
| Apr 16, 2026 | 21.08 | 21.11 | 20.00 | 20.50 | 20.50 | -2.57% | 135,727 |
| Apr 15, 2026 | 20.57 | 21.96 | 20.49 | 21.04 | 21.04 | 1.01% | 116,214 |
| Apr 14, 2026 | 20.42 | 21.22 | 20.27 | 20.83 | 20.83 | 2.11% | 89,987 |
| Apr 13, 2026 | 20.26 | 20.76 | 19.70 | 20.40 | 20.40 | 0.34% | 154,882 |