Polestar Automotive Holding UK PLC - PSNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	15.02	17.18	17.18	17.44	15	325,000
December 23, 2025	13.95	15.13	15.13	15.68	13.95	373,003
December 22, 2025	12.94	14.13	14.13	14.46	12.94	269,340
December 19, 2025	11.93	12.79	12.79	12.97	11.87	300,461
December 18, 2025	12.59	12.03	12.03	12.66	11.93	258,303
December 17, 2025	12.7	12.55	12.55	13.1	12.12	370,143
December 16, 2025	13.28	12.74	12.74	13.75	12.74	192,550
December 15, 2025	14.04	13.44	13.44	14.11	13	318,932
December 12, 2025	12.08	14.33	14.33	14.87	12.08	1.14M
December 11, 2025	13.85	12.01	12.01	13.85	11.75	870,200
December 10, 2025	17.37	14.11	14.11	17.52	12.48	1.43M
December 09, 2025	16.34	18.29	18.29	19	15.67	283,951
December 08, 2025	17.4	16.71	16.71	17.84	16.65	4.08M
December 05, 2025	18.75	18	18	19.28	18	1.94M
December 04, 2025	17.21	18.98	18.98	19.5	17.21	4.32M
December 03, 2025	17.68	17.41	17.41	17.7	17.01	1.78M
December 02, 2025	17.83	17.86	17.86	18.35	17.56	1.78M
December 01, 2025	16.73	18.01	18.01	19.02	16.67	5.55M
November 28, 2025	17.1	16.69	16.69	17.3	16.55	2.88M
November 26, 2025	17.38	17.1	17.1	17.53	16.53	4.03M
November 25, 2025	16.91	17.25	17.25	17.25	16.34	4.1M
November 24, 2025	18.3	17.1	17.1	18.75	17.1	4.29M
November 21, 2025	16.4	18.29	18.29	18.59	16.31	6.34M
November 20, 2025	16.56	16.31	16.31	17.55	16.2	6.35M
November 19, 2025	17.1	16.41	16.41	17.3	16.2	5.76M
November 18, 2025	16.25	17.06	17.06	17.36	15.33	7.68M
November 17, 2025	16.5	16.37	16.37	16.5	15.09	18.87M
November 14, 2025	18.33	15.72	15.72	18.6	15.67	23.3M
November 13, 2025	20.25	18.79	18.79	20.83	18.45	11.44M
November 12, 2025	22.2	20.22	20.22	22.49	18.9	25.45M
November 11, 2025	23.4	23.89	23.89	24.3	23.3	3.39M
November 10, 2025	22.98	22.99	22.99	24.4	22.79	3.31M
November 07, 2025	0.76	0.75	0.75	0.76	0.72	3.77M
November 06, 2025	0.8	0.76	0.76	0.81	0.75	4.09M
November 05, 2025	0.74	0.8	0.8	0.81	0.74	8.74M
November 04, 2025	0.79	0.71	0.71	0.79	0.7	15.5M
November 03, 2025	0.83	0.81	0.81	0.83	0.75	7.94M
October 31, 2025	0.85	0.84	0.84	0.85	0.83	2.41M
October 30, 2025	0.86	0.85	0.85	0.87	0.84	2.11M
October 29, 2025	0.87	0.87	0.87	0.88	0.86	2.31M
October 28, 2025	0.88	0.88	0.88	0.88	0.86	2.43M
October 27, 2025	0.87	0.88	0.88	0.9	0.87	3.04M
October 24, 2025	0.86	0.87	0.87	0.87	0.83	4.18M
October 23, 2025	0.85	0.85	0.85	0.87	0.85	4.89M
October 22, 2025	0.85	0.84	0.84	0.86	0.82	3.39M
October 21, 2025	0.85	0.85	0.85	0.86	0.83	2.74M
October 20, 2025	0.88	0.85	0.85	0.89	0.84	5.09M
October 17, 2025	0.9	0.88	0.88	0.91	0.87	2.93M
October 16, 2025	0.94	0.91	0.91	0.97	0.91	4.25M
October 15, 2025	0.88	0.91	0.91	0.91	0.88	2.36M
October 14, 2025	0.88	0.87	0.87	0.89	0.87	2.52M
October 13, 2025	0.89	0.88	0.88	0.91	0.88	2.46M
October 10, 2025	0.93	0.88	0.88	0.93	0.87	4.11M
October 09, 2025	0.95	0.91	0.91	0.95	0.9	3.46M
October 08, 2025	0.93	0.93	0.93	0.93	0.91	3.39M
October 07, 2025	0.96	0.91	0.91	0.96	0.91	4.94M
October 06, 2025	0.97	0.96	0.96	0.98	0.95	2.95M
October 03, 2025	0.95	0.96	0.96	0.97	0.94	3.23M
October 02, 2025	0.94	0.95	0.95	0.96	0.94	2.09M
October 01, 2025	0.94	0.93	0.93	0.95	0.92	3.24M

Polestar Automotive Holding UK PLC (PSNY) NASDAQ