NASDAQ : PSNY
Polestar Automotive Holding UK PLC — Price history
Consumer Discretionary · Auto Manufacturers · Sweden
Last price 4.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 663.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Polestar Automotive Holding UK PLC (PSNY) closed at 4.415 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.15 | 4.535 | 4.15 | 4.415 | 227,223 | +7.68% |
| 2026-10-30 | 4.1 | 4.17 | 3.87 | 4.1 | 158,265 | +1.49% |
| 2026-10-29 | 4.02 | 4.14 | 3.95 | 4.04 | 241,989 | +0.75% |
| 2026-10-28 | 3.75 | 4.065 | 3.66 | 4.01 | 372,779 | +9.86% |
| 2026-10-27 | 3.54 | 3.695 | 3.54 | 3.65 | 178,153 | +3.11% |
| 2026-10-26 | 3.72 | 3.75 | 3.435 | 3.54 | 173,080 | -3.54% |
| 2026-10-23 | 3.57 | 3.73 | 3.42 | 3.67 | 159,819 | +2.80% |
| 2026-10-22 | 3.64 | 3.74 | 3.48 | 3.57 | 273,864 | -2.72% |
| 2026-10-21 | 3.75 | 3.91 | 3.64 | 3.67 | 310,229 | -2.65% |
| 2026-10-20 | 3.31 | 3.78 | 3.25 | 3.77 | 383,307 | +11.54% |
| 2026-10-19 | 3.92 | 3.95 | 3.22 | 3.38 | 740,960 | -13.33% |
| 2026-10-16 | 4.31 | 4.33 | 3.83 | 3.9 | 307,782 | -9.09% |
| 2026-10-15 | 4.21 | 4.415 | 4 | 4.29 | 299,255 | +2.14% |
| 2026-10-14 | 4.35 | 4.395 | 4.14 | 4.2 | 224,666 | -5.41% |
| 2026-10-13 | 4.64 | 4.64 | 4.21 | 4.44 | 483,468 | -3.06% |
| 2026-10-12 | 5.28 | 5.28 | 4.535 | 4.58 | 502,567 | -12.93% |
| 2026-10-09 | 5.31 | 5.53 | 4.955 | 5.26 | 337,878 | -0.94% |
| 2026-10-08 | 5.58 | 5.58 | 5.22 | 5.31 | 376,344 | -4.84% |
| 2026-10-07 | 5.89 | 5.94 | 5.45 | 5.58 | 325,021 | -5.90% |
| 2026-10-06 | 6.11 | 6.18 | 5.89 | 5.93 | 221,671 | -2.79% |
| 2026-10-05 | 6.23 | 6.264 | 5.97 | 6.1 | 300,344 | -2.09% |
| 2026-10-02 | 6.37 | 6.525 | 6.18 | 6.23 | 132,303 | -2.04% |
| 2026-10-01 | 6.54 | 6.55 | 6.13 | 6.36 | 233,515 | -2.75% |
| 2026-09-30 | 6.74 | 6.9 | 6.52 | 6.54 | 273,529 | -1.65% |
| 2026-09-29 | 6.64 | 6.65 | 6.408 | 6.65 | 220,410 | +0.15% |
| 2026-09-28 | 6.92 | 6.92 | 6.62 | 6.64 | 203,043 | -4.18% |
| 2026-09-25 | 6.97 | 7.093 | 6.87 | 6.93 | 197,478 | -0.57% |
| 2026-09-24 | 7.15 | 7.18 | 6.95 | 6.97 | 244,039 | -2.92% |
| 2026-09-23 | 7.41 | 7.42 | 7.12 | 7.18 | 215,968 | -3.62% |
| 2026-09-22 | 7.81 | 7.98 | 7.45 | 7.45 | 196,873 | -4.61% |
| 2026-09-21 | 7.92 | 8.15 | 7.71 | 7.81 | 158,891 | -0.64% |
| 2026-09-18 | 7.94 | 8 | 7.62 | 7.86 | 231,883 | -1.01% |
| 2026-09-17 | 7.39 | 8.01 | 7.39 | 7.94 | 267,671 | +8.77% |
| 2026-09-16 | 7.28 | 7.37 | 6.89 | 7.3 | 317,990 | -0.27% |
| 2026-09-15 | 7.45 | 7.6 | 7.25 | 7.32 | 363,680 | -1.08% |
| 2026-09-14 | 7.84 | 7.94 | 7.32 | 7.4 | 360,648 | -5.61% |
| 2026-09-11 | 7.73 | 8.05 | 7.72 | 7.84 | 197,568 | +1.55% |
| 2026-09-10 | 7.98 | 7.98 | 7.425 | 7.72 | 329,302 | -3.02% |
| 2026-09-09 | 9.19 | 9.19 | 7.8 | 7.96 | 597,378 | -10.86% |
| 2026-09-08 | 9.21 | 10 | 8.83 | 8.93 | 505,420 | -3.04% |
| 2026-09-04 | 8.42 | 9.27 | 8.2 | 9.21 | 567,526 | +5.98% |
| 2026-09-03 | 10.98 | 11.04 | 8.03 | 8.69 | 1,263,193 | -27.52% |
| 2026-09-02 | 12.01 | 12.38 | 11.86 | 11.99 | 121,628 | -1.07% |
| 2026-09-01 | 12.46 | 12.46 | 12.01 | 12.12 | 131,931 | -3.73% |
| 2026-08-31 | 12.58 | 12.64 | 12.1 | 12.59 | 518,914 | -1.02% |
| 2026-08-28 | 12.5 | 12.8 | 12.23 | 12.72 | 101,742 | +1.60% |
| 2026-08-27 | 12.41 | 12.58 | 12.23 | 12.52 | 99,066 | +0.97% |
| 2026-08-26 | 12.5 | 12.5 | 12.09 | 12.4 | 115,988 | -1.12% |
| 2026-08-25 | 12.86 | 12.97 | 12.3 | 12.54 | 156,998 | -2.64% |
| 2026-08-24 | 13.32 | 13.85 | 12.57 | 12.88 | 231,131 | -3.38% |
| 2026-08-21 | 13.3 | 13.54 | 13.09 | 13.33 | 87,327 | +1.06% |
| 2026-08-20 | 13.6 | 13.755 | 13.02 | 13.19 | 130,442 | -3.37% |
| 2026-08-19 | 14.55 | 14.795 | 13.5 | 13.65 | 178,674 | -6.44% |
| 2026-08-18 | 13.78 | 14.62 | 13.725 | 14.59 | 204,974 | +4.74% |
| 2026-08-17 | 14.2 | 14.23 | 13.76 | 13.93 | 74,430 | -2.25% |
| 2026-08-14 | 13.75 | 14.35 | 13.55 | 14.25 | 194,142 | +3.34% |
| 2026-08-13 | 13.9 | 13.95 | 13.67 | 13.79 | 46,949 | +0.51% |
| 2026-08-12 | 13.77 | 13.87 | 13.5 | 13.72 | 80,800 | -0.36% |
| 2026-08-11 | 13.84 | 13.99 | 13.49 | 13.77 | 119,367 | -0.51% |
| 2026-08-10 | 14.12 | 14.33 | 13.51 | 13.84 | 84,123 | -2.74% |
| 2026-08-07 | 13.96 | 14.39 | 13.87 | 14.23 | 85,555 | +2.41% |
| 2026-08-06 | 14.56 | 14.75 | 13.75 | 13.895 | 113,891 | -5.67% |
| 2026-08-05 | 14.65 | 14.77 | 13.81 | 14.73 | 109,755 | +0.68% |
| 2026-08-04 | 14.6 | 14.91 | 14.37 | 14.63 | 49,916 | +0.62% |
| 2026-08-03 | 14.39 | 15.01 | 14.16 | 14.54 | 114,731 | +0.97% |
| 2026-07-31 | 14.28 | 14.875 | 13.62 | 14.4 | 114,782 | +1.55% |
| 2026-07-30 | 13.66 | 14.23 | 13.6 | 14.18 | 183,936 | +4.34% |
| 2026-07-29 | 13.96 | 14.2 | 12.87 | 13.59 | 230,063 | -2.79% |
| 2026-07-28 | 13.8 | 14.83 | 13.755 | 13.98 | 239,618 | -0.50% |
| 2026-07-27 | 13.82 | 14.56 | 13.74 | 14.05 | 133,217 | +2.74% |
| 2026-07-24 | 15.06 | 15.06 | 13.26 | 13.675 | 155,488 | -9.02% |
| 2026-07-23 | 14.04 | 15.15 | 13.6 | 15.03 | 227,359 | +5.25% |
| 2026-07-22 | 14.85 | 15.19 | 14.14 | 14.28 | 164,997 | -4.67% |
| 2026-07-21 | 15.47 | 15.95 | 14.75 | 14.98 | 210,084 | -3.60% |
| 2026-07-20 | 14.9 | 15.69 | 14.51 | 15.54 | 122,203 | +4.30% |
| 2026-07-17 | 15.08 | 15.335 | 14.195 | 14.9 | 250,452 | -1.59% |
| 2026-07-16 | 15.03 | 15.726 | 15 | 15.14 | 98,031 | +0.66% |
| 2026-07-15 | 15.75 | 15.97 | 14.72 | 15.04 | 224,431 | -1.76% |
| 2026-07-14 | 18.05 | 18.36 | 15.11 | 15.31 | 380,022 | -14.99% |
| 2026-07-13 | 18.38 | 19.1 | 17.965 | 18.01 | 78,538 | -3.69% |
| 2026-07-10 | 18 | 18.91 | 17.86 | 18.7 | 84,596 | +4.12% |
| 2026-07-09 | 18.92 | 18.92 | 17.655 | 17.96 | 90,108 | -5.07% |
| 2026-07-08 | 19 | 19.29 | 18.301 | 18.92 | 63,410 | -1.61% |
| 2026-07-07 | 20.44 | 20.44 | 19.18 | 19.23 | 57,408 | -5.55% |
| 2026-07-06 | 20.44 | 20.545 | 19.995 | 20.36 | 71,865 | -0.39% |
| 2026-07-02 | 20.77 | 20.96 | 20 | 20.44 | 136,109 | +0.54% |
| 2026-07-01 | 18.68 | 20.79 | 18.68 | 20.33 | 141,979 | +8.25% |
| 2026-06-30 | 17.52 | 19.1 | 17.21 | 18.78 | 232,149 | +7.01% |
| 2026-06-29 | 17.31 | 17.57 | 16.51 | 17.55 | 164,641 | +0.69% |
| 2026-06-26 | 18.44 | 19.6 | 16.93 | 17.43 | 237,520 | -8.12% |
| 2026-06-25 | 19.88 | 20.245 | 17.44 | 18.97 | 271,223 | -5.95% |
| 2026-06-24 | 19.89 | 20.49 | 18.78 | 20.17 | 166,491 | +0.60% |
| 2026-06-23 | 19.7 | 20.05 | 19.5 | 20.05 | 63,662 | +0.40% |
| 2026-06-22 | 19.83 | 20.6 | 19.48 | 19.97 | 114,798 | -0.50% |
| 2026-06-18 | 20.5 | 20.5 | 18.92 | 20.07 | 398,935 | -2.10% |
| 2026-06-17 | 20.45 | 21.215 | 20.4 | 20.5 | 75,100 | +0.24% |
| 2026-06-16 | 20.5 | 20.64 | 19.69 | 20.45 | 62,590 | -1.45% |
| 2026-06-15 | 19.36 | 20.755 | 19.36 | 20.75 | 98,823 | +8.24% |
| 2026-06-12 | 19.76 | 20.24 | 19.02 | 19.17 | 76,854 | -4.72% |
| 2026-06-11 | 20.4 | 20.51 | 19.73 | 20.12 | 63,790 | -0.59% |
| 2026-06-10 | 19.4 | 20.49 | 19.29 | 20.24 | 93,898 | +3.16% |
| 2026-06-09 | 19.65 | 19.98 | 19.11 | 19.62 | 49,071 | -0.15% |
| 2026-06-08 | 18.89 | 19.92 | 18.861 | 19.65 | 69,172 | +3.97% |
| 2026-06-05 | 19.41 | 19.41 | 18.476 | 18.9 | 86,112 | -2.63% |
| 2026-06-04 | 19.95 | 19.95 | 19.16 | 19.41 | 75,663 | +2.86% |
| 2026-06-03 | 19.05 | 19.19 | 18.29 | 18.87 | 114,051 | -2.88% |
| 2026-06-02 | 19.14 | 20.045 | 18.49 | 19.43 | 194,779 | +1.57% |
| 2026-06-01 | 22.64 | 22.64 | 19.03 | 19.13 | 316,847 | -17.11% |
| 2026-05-29 | 23.28 | 23.75 | 22.48 | 23.08 | 1,020,470 | -0.39% |
| 2026-05-28 | 22.26 | 23.3 | 21.11 | 23.17 | 169,242 | +2.93% |
| 2026-05-27 | 22.04 | 22.81 | 21.11 | 22.51 | 188,256 | +1.81% |
| 2026-05-26 | 22.13 | 22.85 | 21.665 | 22.11 | 135,560 | -0.63% |
| 2026-05-22 | 21.5 | 23.123 | 21.5 | 22.25 | 116,813 | +3.49% |
| 2026-05-21 | 22.02 | 22.43 | 21.267 | 21.5 | 58,155 | -2.36% |
| 2026-05-20 | 21.75 | 22.46 | 21.059 | 22.02 | 122,979 | +1.94% |
| 2026-05-19 | 21.29 | 21.87 | 20.459 | 21.6 | 68,303 | -1.37% |
| 2026-05-18 | 21.63 | 21.97 | 21.03 | 21.9 | 64,889 | +0.23% |
| 2026-05-15 | 20.28 | 22.08 | 20.28 | 21.85 | 104,394 | +4.70% |
| 2026-05-14 | 22.06 | 22.06 | 20.86 | 20.87 | 95,246 | -6.29% |
| 2026-05-13 | 21.1 | 23.28 | 20.53 | 22.27 | 237,667 | +5.45% |