NasdaqGM - Delayed Quote
USD
Polestar Automotive Holding UK PLC (PSNY)
9.21
+0.52
(+5.98%)
At close: September 4 at 4:00:00 PM EDT
9.08
-0.13
(-1.41%)
After hours: September 4 at 7:38:29 PM EDT
Trade PSNY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
8.42
9.27
8.20
9.21
9.21
565,500
Sep 3, 2026
10.98
11.04
8.03
8.69
8.69
1,260,600
Sep 2, 2026
12.01
12.38
11.86
11.99
11.99
121,500
Sep 1, 2026
12.46
12.46
12.01
12.12
12.12
131,900
Aug 31, 2026
12.58
12.64
12.10
12.59
12.59
518,800
Aug 28, 2026
12.50
12.80
12.23
12.72
12.72
101,500
Aug 27, 2026
12.41
12.58
12.23
12.52
12.52
98,700
Aug 26, 2026
12.50
12.50
12.09
12.40
12.40
115,900
Aug 25, 2026
12.86
12.97
12.30
12.54
12.54
156,900
Aug 24, 2026
13.32
13.85
12.57
12.88
12.88
231,100
Aug 21, 2026
13.30
13.54
13.09
13.33
13.33
86,900
Aug 20, 2026
13.60
13.76
13.02
13.19
13.19
130,200
Aug 19, 2026
14.55
14.80
13.50
13.65
13.65
178,700
Aug 18, 2026
13.78
14.62
13.73
14.59
14.59
204,800
Aug 17, 2026
14.20
14.23
13.76
13.93
13.93
74,400
Aug 14, 2026
13.75
14.35
13.55
14.25
14.25
194,000
Aug 13, 2026
13.90
13.95
13.67
13.79
13.79
46,900
Aug 12, 2026
13.77
13.87
13.50
13.72
13.72
80,800
Aug 11, 2026
13.84
13.99
13.49
13.77
13.77
119,400
Aug 10, 2026
14.12
14.33
13.51
13.84
13.84
84,100
Aug 7, 2026
13.96
14.39
13.87
14.23
14.23
85,500
Aug 6, 2026
14.56
14.75
13.75
13.90
13.90
113,800
Aug 5, 2026
14.65
14.77
13.81
14.73
14.73
109,800
Aug 4, 2026
14.60
14.91
14.37
14.63
14.63
49,900
Aug 3, 2026
14.39
15.01
14.16
14.54
14.54
114,700
Jul 31, 2026
14.28
14.88
13.62
14.40
14.40
114,700
Jul 30, 2026
13.66
14.23
13.60
14.18
14.18
183,900
Jul 29, 2026
13.96
14.20
12.87
13.59
13.59
230,000
Jul 28, 2026
13.80
14.83
13.76
13.98
13.98
239,600
Jul 27, 2026
13.82
14.56
13.74
14.05
14.05
133,200
Jul 24, 2026
15.06
15.06
13.26
13.68
13.68
155,500
Jul 23, 2026
14.04
15.15
13.60
15.03
15.03
227,300
Jul 22, 2026
14.85
15.19
14.14
14.28
14.28
165,000
Jul 21, 2026
15.47
15.95
14.75
14.98
14.98
210,000
Jul 20, 2026
14.90
15.69
14.51
15.54
15.54
122,100
Jul 17, 2026
15.08
15.34
14.19
14.90
14.90
250,300
Jul 16, 2026
15.03
15.73
15.00
15.14
15.14
97,800
Jul 15, 2026
15.75
15.97
14.72
15.04
15.04
224,400
Jul 14, 2026
18.05
18.36
15.11
15.31
15.31
380,000
Jul 13, 2026
18.38
19.10
17.97
18.01
18.01
78,500
Jul 10, 2026
18.00
18.91
17.86
18.70
18.70
84,600
Jul 9, 2026
18.92
18.92
17.66
17.96
17.96
90,100
Jul 8, 2026
19.00
19.29
18.30
18.92
18.92
63,400
Jul 7, 2026
20.44
20.44
19.18
19.23
19.23
57,400
Jul 6, 2026
20.44
20.55
20.00
20.36
20.36
71,700
Jul 2, 2026
20.77
20.96
20.00
20.44
20.44
136,000
Jul 1, 2026
18.68
20.79
18.68
20.33
20.33
142,000
Jun 30, 2026
17.52
19.10
17.21
18.78
18.78
232,100
Jun 29, 2026
17.31
17.57
16.51
17.55
17.55
164,600
Jun 26, 2026
18.44
19.60
16.93
17.43
17.43
237,400
Jun 25, 2026
19.88
20.25
17.44
18.97
18.97
271,200
Jun 24, 2026
19.89
20.49
18.78
20.17
20.17
166,400
Jun 23, 2026
19.70
20.05
19.50
20.05
20.05
63,600
Jun 22, 2026
19.83
20.60
19.48
19.97
19.97
114,700
Jun 18, 2026
20.50
20.50
18.92
20.07
20.07
398,800
Jun 17, 2026
20.45
21.22
20.40
20.50
20.50
75,000
Jun 16, 2026
20.50
20.64
19.69
20.45
20.45
62,600
Jun 15, 2026
19.36
20.75
19.36
20.75
20.75
98,800
Jun 12, 2026
19.76
20.24
19.02
19.17
19.17
76,700
Jun 11, 2026
20.40
20.51
19.73
20.12
20.12
63,800
Jun 10, 2026
19.40
20.49
19.29
20.24
20.24
93,900
Jun 9, 2026
19.65
19.98
19.11
19.62
19.62
49,100
Jun 8, 2026
18.89
19.92
18.86
19.65
19.65
69,200
Jun 5, 2026
19.41
19.41
18.48
18.90
18.90
86,100
Jun 4, 2026
19.95
19.95
19.16
19.41
19.41
75,400
Jun 3, 2026
19.05
19.19
18.29
18.87
18.87
114,000
Jun 2, 2026
19.14
20.05
18.49
19.43
19.43
194,700
Jun 1, 2026
22.64
22.64
19.03
19.13
19.13
316,500
May 29, 2026
23.28
23.75
22.48
23.08
23.08
1,020,500
May 28, 2026
22.26
23.30
21.11
23.17
23.17
169,200
May 27, 2026
22.04
22.81
21.11
22.51
22.51
188,300
May 26, 2026
22.13
22.85
21.67
22.11
22.11
135,600
May 22, 2026
21.50
23.12
21.50
22.25
22.25
116,800
May 21, 2026
22.02
22.43
21.27
21.50
21.50
58,200
May 20, 2026
21.75
22.46
21.06
22.02
22.02
123,000
May 19, 2026
21.29
21.87
20.46
21.60
21.60
68,300
May 18, 2026
21.63
21.97
21.03
21.90
21.90
64,800
May 15, 2026
20.28
22.08
20.28
21.85
21.85
104,400
May 14, 2026
22.06
22.06
20.86
20.87
20.87
95,200
May 13, 2026
21.10
23.28
20.53
22.27
22.27
237,700
May 12, 2026
21.20
21.32
20.14
21.12
21.12
82,300
May 11, 2026
21.09
21.58
20.59
21.46
21.46
103,700
May 8, 2026
19.88
21.52
19.82
21.48
21.48
174,300
May 7, 2026
17.00
20.52
16.85
19.90
19.90
157,400
May 6, 2026
19.07
19.95
19.07
19.43
19.43
80,600
May 5, 2026
19.15
19.63
18.82
19.07
19.07
67,700
May 4, 2026
18.34
19.38
18.34
19.15
19.15
54,300
May 1, 2026
18.54
18.69
18.10
18.46
18.46
20,600
Apr 30, 2026
17.88
18.52
17.62
18.49
18.49
28,700
Apr 29, 2026
17.59
18.02
17.40
17.90
17.90
60,200
Apr 28, 2026
17.50
18.13
17.15
18.06
18.06
36,100
Apr 27, 2026
17.80
18.33
17.63
17.79
17.79
62,900
Apr 24, 2026
17.69
18.05
17.06
17.92
17.92
51,400
Apr 23, 2026
18.46
18.75
17.46
17.69
17.69
76,300
Apr 22, 2026
18.54
18.75
17.79
18.11
18.11
68,800
Apr 21, 2026
18.63
18.72
17.95
18.02
18.02
55,200
Apr 20, 2026
18.10
19.14
17.50
18.97
18.97
124,500
Apr 17, 2026
21.00
21.00
17.80
18.06
18.06
158,400
Apr 16, 2026
21.08
21.11
20.00
20.50
20.50
135,700
Apr 15, 2026
20.57
21.96
20.49
21.04
21.04
116,200
Apr 14, 2026
20.42
21.22
20.27
20.83
20.83
90,000
Apr 13, 2026
20.26
20.76
19.70
20.40
20.40
154,900
Apr 10, 2026
20.75
21.19
20.16
20.33
20.33
120,400
Apr 9, 2026
20.62
20.90
19.62
20.74
20.74
138,100
Apr 8, 2026
20.84
21.09
20.16
20.62
20.62
105,000
Apr 7, 2026
19.75
20.45
19.43
20.32
20.32
91,800
Apr 6, 2026
19.50
20.09
18.49
19.83
19.83
46,100
Apr 2, 2026
18.15
20.05
18.01
19.93
19.93
122,000
Apr 1, 2026
18.45
18.95
18.12
18.51
18.51
53,000
Mar 31, 2026
17.07
18.49
16.99
18.42
18.42
131,700
Mar 30, 2026
17.29
17.47
16.80
17.07
17.07
81,100
Mar 27, 2026
17.00
17.25
16.59
17.10
17.10
89,500
Mar 26, 2026
16.80
17.48
16.69
17.07
17.07
95,300
Mar 25, 2026
17.66
18.14
16.83
17.05
17.05
124,300
Mar 24, 2026
17.16
17.70
16.80
17.70
17.70
93,300
Mar 23, 2026
16.62
17.60
16.54
17.46
17.46
96,400
Mar 20, 2026
17.18
17.18
16.38
16.53
16.53
194,500
Mar 19, 2026
16.84
17.39
16.36
17.05
17.05
126,800
Mar 18, 2026
17.10
17.61
16.74
17.13
17.13
93,500
Mar 17, 2026
17.00
17.51
16.63
17.31
17.31
89,300
Mar 16, 2026
16.45
17.41
16.45
17.03
17.03
93,400
Mar 13, 2026
16.67
16.90
16.14
16.37
16.37
177,100
Mar 12, 2026
16.28
17.38
16.20
16.67
16.67
297,500
Mar 11, 2026
17.26
17.28
16.14
16.21
16.21
250,100
Mar 10, 2026
16.59
17.43
15.90
17.03
17.03
246,300
Mar 9, 2026
16.31
16.56
14.79
16.21
16.21
286,300
Mar 6, 2026
16.70
16.79
15.26
16.56
16.56
755,200
Mar 5, 2026
17.71
18.30
16.27
16.41
16.41
378,700
Mar 4, 2026
18.36
18.85
17.71
18.11
18.11
140,200
Mar 3, 2026
20.50
20.50
17.51
18.36
18.36
173,200
Mar 2, 2026
21.76
22.59
20.86
21.08
21.08
273,800
Feb 27, 2026
18.68
23.49
18.50
23.28
23.28
687,000
Feb 26, 2026
19.29
20.00
18.90
19.33
19.33
118,100
Feb 25, 2026
19.77
19.95
18.20
19.70
19.70
195,100
Feb 24, 2026
17.94
19.85
17.94
19.26
19.26
555,000
Feb 23, 2026
16.88
18.33
16.36
18.10
18.10
241,200
Feb 20, 2026
17.24
18.34
16.78
17.22
17.22
125,600
Feb 19, 2026
16.10
17.75
15.84
17.73
17.73
124,300
Feb 18, 2026
17.01
17.33
16.23
16.36
16.36
119,000
Feb 17, 2026
18.26
18.37
16.56
16.81
16.81
110,000
Feb 13, 2026
18.00
18.99
18.00
18.44
18.44
87,000
Feb 12, 2026
18.57
18.95
17.65
17.92
17.92
204,600
Feb 11, 2026
18.70
19.33
18.70
19.03
19.03
140,400
Feb 10, 2026
18.92
19.15
18.19
18.66
18.66
158,700
Feb 9, 2026
19.14
20.72
17.54
19.11
19.11
374,900
Feb 6, 2026
14.61
19.50
14.61
19.42
19.42
1,494,100
Feb 5, 2026
12.72
17.35
12.61
14.72
14.72
1,128,000
Feb 4, 2026
13.46
13.52
12.34
12.74
12.74
268,400
Feb 3, 2026
14.50
14.53
13.20
13.65
13.65
241,600
Feb 2, 2026
15.39
15.86
14.49
14.53
14.53
137,600
Jan 30, 2026
16.13
16.49
15.06
15.13
15.13
193,200
Jan 29, 2026
17.00
17.03
15.66
16.45
16.45
152,900
Jan 28, 2026
17.16
17.64
16.86
17.00
17.00
116,000
Jan 27, 2026
17.24
17.37
16.56
17.24
17.24
60,700
Jan 26, 2026
16.86
17.50
16.19
17.24
17.24
98,400
Jan 23, 2026
17.11
17.41
16.30
16.86
16.86
145,900
Jan 22, 2026
18.30
18.70
17.10
17.15
17.15
167,200
Jan 21, 2026
19.51
19.67
17.35
18.30
18.30
246,500
Jan 20, 2026
21.70
21.70
19.50
19.66
19.66
176,800
Jan 16, 2026
22.39
23.02
21.75
22.24
22.24
197,800
Jan 15, 2026
21.26
23.18
21.00
22.35
22.35
138,100
Jan 14, 2026
20.49
21.73
19.81
21.72
21.72
135,200
Jan 13, 2026
19.98
21.33
19.50
20.52
20.52
172,500
Jan 12, 2026
21.01
21.42
19.62
19.77
19.77
160,300
Jan 9, 2026
21.99
22.46
20.75
20.99
20.99
193,400
Jan 8, 2026
21.30
22.86
21.18
22.20
22.20
168,700
Jan 7, 2026
20.59
22.22
20.22
21.35
21.35
217,000
Jan 6, 2026
21.52
21.74
20.59
20.78
20.78
150,200
Jan 5, 2026
19.79
21.70
19.50
21.36
21.36
222,300
Jan 2, 2026
21.09
23.28
19.61
19.81
19.81
417,500
Dec 31, 2025
19.50
21.65
19.24
21.37
21.37
336,600
Dec 30, 2025
18.49
19.90
18.34
19.52
19.52
300,600
Dec 29, 2025
17.17
19.15
17.10
18.66
18.66
313,700
Dec 26, 2025
16.51
18.20
16.41
17.54
17.54
262,600
Dec 24, 2025
15.02
17.44
15.00
17.18
17.18
325,000
Dec 23, 2025
13.95
15.68
13.95
15.13
15.13
372,800
Dec 22, 2025
12.94
14.49
12.90
14.13
14.13
270,300
Dec 19, 2025
11.93
12.97
11.87
12.79
12.79
300,100
Dec 18, 2025
12.59
12.66
11.93
12.03
12.03
258,300
Dec 17, 2025
12.70
13.10
12.12
12.55
12.55
370,000
Dec 16, 2025
13.28
13.75
12.74
12.74
12.74
192,200
Dec 15, 2025
14.04
14.10
13.00
13.44
13.44
318,900
Dec 12, 2025
12.08
14.87
12.08
14.33
14.33
1,138,000
Dec 11, 2025
13.85
13.85
11.75
12.01
12.01
870,200
Dec 10, 2025
17.37
17.52
12.48
14.11
14.11
1,432,500
Dec 9, 2025
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
16.34
19.00
15.67
18.29
18.29
283,900
Dec 8, 2025
17.40
17.85
16.65
16.71
16.71
136,143
Dec 5, 2025
18.75
19.29
18.00
18.00
18.00
64,660
Dec 4, 2025
17.22
19.50
17.22
18.99
18.99
143,960
Dec 3, 2025
17.70
17.70
17.01
17.40
17.40
59,223
Dec 2, 2025
17.82
18.36
17.55
17.85
17.85
59,483
Dec 1, 2025
16.74
19.02
16.68
18.00
18.00
184,947
Nov 28, 2025
17.10
17.31
16.56
16.68
16.68
96,043
Nov 26, 2025
17.37
17.52
16.53
17.10
17.10
134,317
Nov 25, 2025
16.92
17.25
16.35
17.25
17.25
136,653
Nov 24, 2025
18.30
18.75
17.10
17.10
17.10
143,080
Nov 21, 2025
16.41
18.60
16.32
18.30
18.30
211,260
Nov 20, 2025
16.56
17.55
16.20
16.32
16.32
211,513
Nov 19, 2025
17.10
17.31
16.20
16.41
16.41
192,097
Nov 18, 2025
16.26
17.37
15.33
17.07
17.07
256,080
Nov 17, 2025
16.50
16.50
15.09
16.38
16.38
628,863
Nov 14, 2025
18.33
18.60
15.66
15.72
15.72
776,550
Nov 13, 2025
20.25
20.82
18.45
18.78
18.78
381,410
Nov 12, 2025
22.20
22.50
18.90
20.22
20.22
848,293
Nov 11, 2025
23.40
24.30
23.31
23.88
23.88
113,133
Nov 10, 2025
22.98
24.39
22.80
22.98
22.98
110,480
Nov 7, 2025
22.65
22.80
21.63
22.62
22.62
125,813
Nov 6, 2025
24.00
24.15
22.50
22.86
22.86
136,190
Nov 5, 2025
22.26
24.45
22.23
24.00
24.00
291,353
Nov 4, 2025
23.70
23.70
20.88
21.42
21.42
516,777
Nov 3, 2025
25.02
25.02
22.50
24.24
24.24
264,667
Oct 31, 2025
25.35
25.50
24.75
25.35
25.35
80,230
Oct 30, 2025
25.83
25.95
25.20
25.44
25.44
70,417
Oct 29, 2025
26.16
26.40
25.80
26.10
26.10
77,040
Oct 28, 2025
26.40
26.43
25.80
26.28
26.28
80,953
Oct 27, 2025
26.10
26.85
26.10
26.43
26.43
101,410
Oct 24, 2025
25.74
26.22
24.90
26.13
26.13
139,190
Oct 23, 2025
25.38
26.10
25.35
25.47
25.47
163,067
Oct 22, 2025
25.50
25.83
24.63
25.08
25.08
112,837
Oct 21, 2025
25.50
25.74
24.96
25.53
25.53
91,247
Oct 20, 2025
26.49
26.73
25.20
25.38
25.38
169,637
Oct 17, 2025
27.00
27.21
26.13
26.52
26.52
97,740
Oct 16, 2025
28.05
29.10
27.15
27.39
27.39
141,563
Oct 15, 2025
26.34
27.42
26.25
27.27
27.27
78,607
Oct 14, 2025
26.40
26.70
25.95
26.22
26.22
84,150
Oct 13, 2025
26.70
27.15
26.40
26.55
26.55
82,120
Oct 10, 2025
27.90
27.90
26.16
26.28
26.28
137,003
Oct 9, 2025
28.38
28.38
27.00
27.39
27.39
115,317
Oct 8, 2025
27.75
28.02
27.39
27.84
27.84
112,947
Oct 7, 2025
28.80
28.86
27.18
27.21
27.21
164,520
Oct 6, 2025
29.10
29.46
28.59
28.74
28.74
98,233
Oct 3, 2025
28.50
29.13
28.20
28.86
28.86
107,727
Oct 2, 2025
28.14
28.77
28.11
28.47
28.47
69,720
Oct 1, 2025
28.23
28.50
27.60
27.84
27.84
108,160
Sep 30, 2025
28.68
28.95
28.20
28.20
28.20
72,820
Sep 29, 2025
28.80
29.10
28.65
28.74
28.74
47,953
Sep 26, 2025
29.37
29.40
28.56
28.68
28.68
65,330
Sep 25, 2025
29.64
29.70
28.95
29.16
29.16
51,897
Sep 24, 2025
29.94
30.30
29.40
29.61
29.61
65,783
Sep 23, 2025
30.00
30.60
29.40
29.40
29.40
98,870
Sep 22, 2025
29.55
30.30
28.62
29.97
29.97
103,567
Sep 19, 2025
30.30
30.60
29.70
29.70
29.70
110,273
Sep 18, 2025
30.00
30.60
29.70
30.00
30.00
85,587
Sep 17, 2025
29.28
30.60
29.22
29.55
29.55
119,343
Sep 16, 2025
29.40
29.85
28.80
29.22
29.22
91,237
Sep 15, 2025
28.29
29.34
28.23
29.04
29.04
83,143
Sep 12, 2025
29.40
29.64
27.90
28.29
28.29
182,340
Sep 11, 2025
28.95
30.00
28.80
28.95
28.95
152,927
Sep 10, 2025
30.00
30.30
28.65
28.68
28.68
344,917
Sep 9, 2025
30.90
31.20
29.52
30.30
30.30
160,843
Sep 8, 2025
30.30
31.35
29.10
30.90
30.90
214,203
Sep 5, 2025
31.50
31.50
30.00
30.30
30.30
233,147
