Polestar Automotive Holding UK PLC (PSNYW) NASDAQ
3.05
-0.2201(-6.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.05
-0.2201(-6.73%)
Currency In USD
If you invested $1000 in Polestar Automotive Holding UK PLC (PSNYW) since IPO date, it would be worth $36.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $170.01, while $1000 invested 1 year ago would be worth $644.8. This corresponds to total returns of -96.34%, -83%, -35.52%, respectively, with annualized returns of -56.77%, -44.63%, -35.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.24 | 3.05 | 3.05 | 3.26 | 2.9 | 4,555 |
| June 01, 2026 | 3 | 3.27 | 3.27 | 3.27 | 2.82 | 9,447 |
| May 29, 2026 | 3.07 | 3.05 | 3.05 | 3.48 | 3.05 | 17,914 |
| May 28, 2026 | 3.04 | 3.15 | 3.15 | 3.15 | 3.04 | 1,484 |
| May 27, 2026 | 3.03 | 3.04 | 3.04 | 3.13 | 2.98 | 3,085 |
| May 26, 2026 | 3.13 | 3.29 | 3.29 | 3.29 | 3.13 | 1,449 |
| May 22, 2026 | 2.95 | 3.12 | 3.12 | 3.33 | 2.95 | 12,664 |
| May 21, 2026 | 3.08 | 3.14 | 3.14 | 3.21 | 3.07 | 2,220 |
| May 20, 2026 | 3.13 | 3.02 | 3.02 | 3.39 | 3.01 | 6,544 |
| May 19, 2026 | 2.95 | 3.14 | 3.14 | 3.14 | 2.95 | 3,808 |
| May 18, 2026 | 3 | 3.2 | 3.2 | 3.2 | 3 | 3,189 |
| May 15, 2026 | 3.1 | 3.15 | 3.15 | 3.15 | 3.03 | 1,316 |
| May 14, 2026 | 3.06 | 3.1 | 3.1 | 3.19 | 3 | 4,206 |
| May 13, 2026 | 3.48 | 3.01 | 3.01 | 3.51 | 3 | 6,808 |
| May 12, 2026 | 3 | 3.11 | 3.11 | 3.11 | 3 | 5,194 |
| May 11, 2026 | 3.18 | 3.21 | 3.21 | 3.22 | 3.01 | 8,692 |
| May 08, 2026 | 3.05 | 3.01 | 3.01 | 3.4 | 3.01 | 5,147 |
| May 07, 2026 | 3.04 | 3 | 3 | 3.05 | 3 | 3,599 |
| May 06, 2026 | 3.25 | 3.24 | 3.24 | 3.25 | 3.08 | 3,377 |
| May 05, 2026 | 3 | 3.09 | 3.09 | 3.34 | 3 | 5,769 |
| May 04, 2026 | 3.15 | 2.93 | 2.93 | 3.15 | 2.93 | 10,983 |
| May 01, 2026 | 3.23 | 3.2 | 3.2 | 3.35 | 2.99 | 11,124 |
| April 30, 2026 | 3.99 | 2.9 | 2.9 | 3.99 | 2.9 | 13,366 |
| April 29, 2026 | 3.06 | 3.5 | 3.5 | 3.96 | 3.04 | 24,110 |
| April 28, 2026 | 3.34 | 3.02 | 3.02 | 3.34 | 3.02 | 3,785 |
| April 27, 2026 | 3.45 | 3.47 | 3.47 | 3.47 | 3.45 | 1,373 |
| April 24, 2026 | 3.2 | 3.47 | 3.47 | 3.47 | 3.2 | 1,958 |
| April 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 630 |
| April 22, 2026 | 3.09 | 3.27 | 3.27 | 3.49 | 3.08 | 2,029 |
| April 21, 2026 | 3.51 | 3.33 | 3.33 | 3.51 | 3.15 | 5,002 |
| April 20, 2026 | 3.5 | 3.1 | 3.1 | 3.57 | 3.1 | 11,629 |
| April 17, 2026 | 3.6 | 3.47 | 3.47 | 3.6 | 3.39 | 25,265 |
| April 16, 2026 | 3.61 | 3.6 | 3.6 | 4 | 3.55 | 11,523 |
| April 15, 2026 | 3.68 | 3.7 | 3.7 | 3.73 | 3.6 | 2,440 |
| April 14, 2026 | 3.91 | 3.85 | 3.85 | 3.91 | 3.7 | 1,717 |
| April 13, 2026 | 3.82 | 3.96 | 3.96 | 4.06 | 3.8 | 275 |
| April 10, 2026 | 3.8 | 3.8 | 3.8 | 3.93 | 3.8 | 3,207 |
| April 09, 2026 | 3.75 | 3.75 | 3.75 | 4.08 | 3.75 | 2,773 |
| April 08, 2026 | 4.09 | 3.67 | 3.67 | 4.09 | 3.67 | 7,303 |
| April 07, 2026 | 4.38 | 4.28 | 4.28 | 4.6 | 3.75 | 9,522 |
| April 06, 2026 | 4.2 | 3.99 | 3.99 | 4.2 | 3.99 | 1,603 |
| April 02, 2026 | 4.77 | 3.94 | 3.94 | 4.77 | 3.91 | 6,366 |
| April 01, 2026 | 4.55 | 5.05 | 5.05 | 5.12 | 4.55 | 1,813 |
| March 31, 2026 | 5.05 | 5.05 | 5.05 | 5.06 | 5.05 | 3,617 |
| March 30, 2026 | 5.34 | 5.03 | 5.03 | 5.34 | 4.91 | 1,473 |
| March 27, 2026 | 5.2 | 4.95 | 4.95 | 5.2 | 4.75 | 1,745 |
| March 26, 2026 | 5.5 | 5.22 | 5.22 | 5.5 | 5.21 | 2,494 |
| March 25, 2026 | 5.08 | 5.3 | 5.3 | 5.3 | 3.39 | 6,129 |
| March 24, 2026 | 5.07 | 5.33 | 5.33 | 5.33 | 5.06 | 8,263 |
| March 23, 2026 | 5.25 | 5.32 | 5.32 | 5.33 | 4.88 | 14,657 |
| March 20, 2026 | 4.23 | 5.25 | 5.25 | 5.25 | 4.23 | 38,139 |
| March 19, 2026 | 4.25 | 4.58 | 4.58 | 4.58 | 4.17 | 8,644 |
| March 18, 2026 | 4.3 | 4.48 | 4.48 | 4.6 | 4.12 | 18,989 |
| March 17, 2026 | 3.92 | 4.13 | 4.13 | 4.4 | 3.84 | 6,209 |
| March 16, 2026 | 3.86 | 4.2 | 4.2 | 4.47 | 3.8 | 16,385 |
| March 13, 2026 | 4.09 | 3.86 | 3.86 | 4.17 | 3.79 | 15,070 |
| March 12, 2026 | 4.49 | 4.09 | 4.09 | 4.49 | 3.79 | 4,920 |
| March 11, 2026 | 3.68 | 3.84 | 3.84 | 4.22 | 3.55 | 8,506 |
| March 10, 2026 | 4 | 4.21 | 4.21 | 4.21 | 4 | 1,860 |
| March 09, 2026 | 4.4 | 4.35 | 4.35 | 4.4 | 4.07 | 4,538 |