Skip to main content
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ: PSNY · Real-Time Price · USD
1.080
+0.010 (0.93%)
At close: Aug 15, 2025, 4:00 PM
1.071
-0.009 (-0.84%)
After-hours: Aug 15, 2025, 7:38 PM EDT

PSNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20251.061.091.061.081.080.93%1,450,902
Aug 14, 20251.051.081.041.071.070.94%1,730,780
Aug 13, 20251.041.071.041.061.06-0.93%2,848,071
Aug 12, 20251.051.071.041.071.071.90%1,735,039
Aug 11, 20251.031.051.031.051.051.94%1,761,212
Aug 8, 20251.051.061.031.031.03-2.83%3,985,522
Aug 7, 20251.061.081.041.061.06-2,572,376
Aug 6, 20251.061.071.041.061.06-2,000,950
Aug 5, 20251.071.071.051.061.060.95%1,388,931
Aug 4, 20251.051.071.031.051.050.96%1,935,657
Aug 1, 20251.051.051.021.041.04-2.80%2,366,388
Jul 31, 20251.051.081.041.071.071.90%2,124,302
Jul 30, 20251.081.091.041.051.05-0.94%2,722,166
Jul 29, 20251.081.101.061.061.06-2.75%4,484,426
Jul 28, 20251.101.111.071.091.09-0.91%2,958,875
Jul 25, 20251.101.111.091.101.10-1,332,098
Jul 24, 20251.091.121.091.101.10-1,569,369
Jul 23, 20251.111.141.091.101.10-0.90%4,681,114
Jul 22, 20251.081.111.061.111.113.74%4,697,695
Jul 21, 20251.091.101.071.071.07-1.83%4,975,814
Jul 18, 20251.111.111.081.091.09-2.68%3,837,445
Jul 17, 20251.091.131.081.121.121.82%4,495,881
Jul 16, 20251.081.111.071.101.101.85%4,064,808
Jul 15, 20251.121.131.081.081.08-3.57%3,580,581
Jul 14, 20251.091.131.081.121.123.70%2,063,669
Jul 11, 20251.181.181.081.081.08-5.26%5,607,805
Jul 10, 20251.111.221.101.141.144.59%7,907,736
Jul 9, 20251.101.141.081.091.090.93%3,061,657
Jul 8, 20251.111.111.081.081.08-0.92%2,678,985
Jul 7, 20251.101.131.071.091.09-2.68%2,116,725
Jul 3, 20251.101.131.091.121.122.75%2,560,052
Jul 2, 20251.141.141.081.091.09-4.39%2,961,726
Jul 1, 20251.061.151.041.141.146.54%5,309,883
Jun 30, 20251.131.171.061.071.07-3.60%6,081,909
Jun 27, 20251.091.191.071.111.110.91%4,424,364
Jun 26, 20251.101.121.081.101.10-0.90%2,030,541
Jun 25, 20251.121.151.081.111.110.45%2,965,429
Jun 24, 20251.071.121.071.111.113.27%3,076,275
Jun 23, 20251.051.081.031.071.071.90%2,017,094
Jun 20, 20251.071.091.031.051.05-2.78%8,100,215
Jun 18, 20251.071.111.051.081.081.89%3,066,527
Jun 17, 20251.061.081.031.061.06-1.85%3,253,799
Jun 16, 20251.041.081.021.081.084.85%5,020,727
Jun 13, 20251.021.051.021.031.03-1.90%2,091,224
Jun 12, 20251.051.071.041.051.05-0.94%1,613,440
Jun 11, 20251.051.071.041.061.06-1,671,081
Jun 10, 20251.051.061.031.061.060.95%1,062,582
Jun 9, 20251.031.061.021.051.052.94%2,718,554
Jun 6, 20251.011.030.991.021.022.17%1,967,033
Jun 5, 20251.021.050.991.001.00-3.08%5,248,468