Polestar Automotive Holding UK PLC (PSNY) NASDAQ

16.37

-0.3(-1.80%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	16.67	16.37	16.37	16.9	16.14	176,925
March 12, 2026	16.28	16.67	16.67	17.38	16.2	297,487
March 11, 2026	17.26	16.21	16.21	17.29	16.14	219,653
March 10, 2026	16.59	17.03	17.03	17.43	15.9	246,046
March 09, 2026	16.31	16.21	16.21	16.56	14.79	286,249
March 06, 2026	16.7	16.56	16.56	16.79	15.26	755,277
March 05, 2026	17.71	16.41	16.41	18.3	16.27	382,085
March 04, 2026	18.36	18.11	18.11	18.85	17.71	109,337
March 03, 2026	20.5	18.36	18.36	20.5	17.74	172,939
March 02, 2026	21.76	21.08	21.08	22.59	20.86	273,811
February 27, 2026	18.68	23.28	23.28	23.49	18.5	687,000
February 26, 2026	19.29	19.33	19.33	20	18.9	118,146
February 25, 2026	19.77	19.7	19.7	19.95	18.2	195,121
February 24, 2026	17.94	19.26	19.26	19.85	17.94	555,178
February 23, 2026	16.88	18.1	18.1	18.33	16.36	241,292
February 20, 2026	17.24	17.22	0	18.34	16.78	125,644
February 19, 2026	16.1	17.73	0	17.75	15.84	124,376
February 18, 2026	17.01	16.36	0	17.33	16.23	119,062
February 17, 2026	18.26	16.81	0	18.37	16.56	110,075
February 13, 2026	18	18.44	0	18.99	18	87,127
February 12, 2026	18.57	17.92	0	18.95	17.65	204,615
February 11, 2026	18.7	19.03	0	19.33	18.7	140,416
February 10, 2026	18.92	18.66	0	19.15	18.19	158,739
February 09, 2026	19.14	19.11	0	20.72	17.54	374,991
February 06, 2026	14.61	19.42	0	19.5	14.61	1.49M
February 05, 2026	12.72	14.72	0	17.35	12.62	1.13M
February 04, 2026	13.46	12.74	0	13.52	12.34	268,400
February 03, 2026	14.5	13.65	0	14.53	13.2	241,642
February 02, 2026	15.39	14.53	0	15.87	14.49	137,618
January 30, 2026	16.13	15.13	0	16.49	15.06	193,214
January 29, 2026	17	16.45	0	17.03	15.66	152,945
January 28, 2026	17.16	17	0	17.64	16.86	116,000
January 27, 2026	17.24	17.24	0	17.37	16.56	60,700
January 26, 2026	16.86	17.24	0	17.5	16.2	98,400
January 23, 2026	17.11	16.86	0	17.41	16.3	145,900
January 22, 2026	18.3	17.15	0	18.7	17.1	167,390
January 21, 2026	19.51	18.3	0	19.67	17.35	246,623
January 20, 2026	21.7	19.66	0	21.7	19.5	176,800
January 16, 2026	22.39	22.24	0	23.03	21.75	197,889
January 15, 2026	21.26	22.35	0	23.18	21	138,100
January 14, 2026	20.49	21.72	0	21.73	19.81	135,378
January 13, 2026	19.98	20.52	0	21.33	19.5	172,520
January 12, 2026	21.01	19.77	0	21.42	19.62	160,300
January 09, 2026	21.99	20.99	0	22.46	20.75	193,664
January 08, 2026	21.3	22.2	0	22.87	21.18	168,821
January 07, 2026	20.59	21.35	0	22.22	20.22	217,051
January 06, 2026	21.52	20.78	0	21.74	20.59	150,203
January 05, 2026	19.79	21.36	0	21.7	19.5	222,469
January 02, 2026	21.09	19.81	0	23.28	19.61	417,701
December 31, 2025	19.5	21.37	0	21.65	19.24	336,638
December 30, 2025	18.49	19.52	0	19.9	18.34	300,818
December 29, 2025	17.17	18.66	0	19.15	17.1	313,969
December 26, 2025	16.51	17.54	0	18.2	16.41	262,653
December 24, 2025	15.02	17.18	0	17.44	15	325,000
December 23, 2025	13.95	15.13	0	15.68	13.95	373,003
December 22, 2025	12.94	14.13	0	14.49	12.9	270,352
December 19, 2025	11.93	12.79	0	12.97	11.87	300,461
December 18, 2025	12.59	12.03	0	12.66	11.93	258,303
December 17, 2025	12.7	12.55	0	13.1	12.12	370,143
December 16, 2025	13.28	12.74	0	13.75	12.74	192,550