NasdaqGM - Nasdaq Real Time Price
USD
Polestar Automotive Holding UK PLC (PSNY)
4.3950
+0.0350
(+0.80%)
As of 9:44:05 AM EST. Market Open.
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
Nov 3, 2026
4.3600
4.4100
4.3400
4.3950
4.3950
16,630
Nov 2, 2026
4.1500
4.5350
4.1500
4.3600
4.3600
280,600
Oct 30, 2026
4.1000
4.1700
3.8700
4.1000
4.1000
158,100
Oct 29, 2026
4.0200
4.1400
3.9500
4.0400
4.0400
241,900
Oct 28, 2026
3.7500
4.0650
3.6600
4.0100
4.0100
371,700
Oct 27, 2026
3.5400
3.6950
3.5400
3.6500
3.6500
177,800
Oct 26, 2026
3.7200
3.7500
3.4350
3.5400
3.5400
173,100
Oct 23, 2026
3.5700
3.7300
3.4200
3.6700
3.6700
159,500
Oct 22, 2026
3.6400
3.7400
3.4800
3.5700
3.5700
273,900
Oct 21, 2026
3.7500
3.9100
3.6400
3.6700
3.6700
310,100
Oct 20, 2026
3.3100
3.7800
3.2500
3.7700
3.7700
383,300
Oct 19, 2026
3.9200
3.9500
3.2200
3.3800
3.3800
740,800
Oct 16, 2026
4.3100
4.3300
3.8300
3.9000
3.9000
307,000
Oct 15, 2026
4.2100
4.4150
4.0000
4.2900
4.2900
297,200
Oct 14, 2026
4.3500
4.3950
4.1400
4.2000
4.2000
224,500
Oct 13, 2026
4.6400
4.6400
4.2100
4.4400
4.4400
483,400
Oct 12, 2026
5.2800
5.2800
4.5350
4.5800
4.5800
501,600
Oct 9, 2026
5.3100
5.5300
4.9550
5.2600
5.2600
337,800
Oct 8, 2026
5.5800
5.5800
5.2200
5.3100
5.3100
376,000
Oct 7, 2026
5.8900
5.9400
5.4500
5.5800
5.5800
325,000
Oct 6, 2026
6.1100
6.1800
5.8900
5.9300
5.9300
221,700
Oct 5, 2026
6.2300
6.2640
5.9700
6.1000
6.1000
300,200
Oct 2, 2026
6.3700
6.5250
6.1800
6.2300
6.2300
131,000
Oct 1, 2026
6.5400
6.5500
6.1300
6.3600
6.3600
233,500
Sep 30, 2026
6.7400
6.9000
6.5200
6.5400
6.5400
273,400
Sep 29, 2026
6.6400
6.6500
6.4080
6.6500
6.6500
219,900
Sep 28, 2026
6.9200
6.9200
6.6200
6.6400
6.6400
203,000
Sep 25, 2026
6.9700
7.0930
6.8700
6.9300
6.9300
196,000
Sep 24, 2026
7.1500
7.1800
6.9500
6.9700
6.9700
244,000
Sep 23, 2026
7.4100
7.4200
7.1200
7.1800
7.1800
215,900
Sep 22, 2026
7.8100
7.9800
7.4500
7.4500
7.4500
196,600
Sep 21, 2026
7.9200
8.1500
7.7100
7.8100
7.8100
158,700
Sep 18, 2026
7.9400
8.0000
7.6200
7.8600
7.8600
231,800
Sep 17, 2026
7.3900
8.0100
7.3900
7.9400
7.9400
267,600
Sep 16, 2026
7.2800
7.3700
6.8900
7.3000
7.3000
317,900
Sep 15, 2026
7.4500
7.6000
7.2500
7.3200
7.3200
363,600
Sep 14, 2026
7.8400
7.9400
7.3200
7.4000
7.4000
360,500
Sep 11, 2026
7.7300
8.0500
7.7200
7.8400
7.8400
197,500
Sep 10, 2026
7.9800
7.9800
7.4250
7.7200
7.7200
329,300
Sep 9, 2026
9.1900
9.1900
7.8000
7.9600
7.9600
596,800
Sep 8, 2026
9.2100
10.0000
8.8300
8.9300
8.9300
505,300
Sep 4, 2026
8.4200
9.2700
8.2000
9.2100
9.2100
565,500
Sep 3, 2026
10.9800
11.0400
8.0300
8.6900
8.6900
1,260,600
Sep 2, 2026
12.0100
12.3800
11.8600
11.9900
11.9900
121,500
Sep 1, 2026
12.4600
12.4600
12.0100
12.1200
12.1200
131,900
Aug 31, 2026
12.5800
12.6400
12.1000
12.5900
12.5900
518,800
Aug 28, 2026
12.5000
12.8000
12.2300
12.7200
12.7200
101,500
Aug 27, 2026
12.4100
12.5800
12.2300
12.5200
12.5200
98,700
Aug 26, 2026
12.5000
12.5000
12.0900
12.4000
12.4000
115,900
Aug 25, 2026
12.8600
12.9700
12.3000
12.5400
12.5400
156,900
Aug 24, 2026
13.3200
13.8500
12.5700
12.8800
12.8800
231,100
Aug 21, 2026
13.3000
13.5400
13.0900
13.3300
13.3300
86,900
Aug 20, 2026
13.6000
13.7550
13.0200
13.1900
13.1900
130,200
Aug 19, 2026
14.5500
14.7950
13.5000
13.6500
13.6500
178,700
Aug 18, 2026
13.7800
14.6200
13.7250
14.5900
14.5900
204,800
Aug 17, 2026
14.2000
14.2300
13.7600
13.9300
13.9300
74,400
Aug 14, 2026
13.7500
14.3500
13.5500
14.2500
14.2500
194,000
Aug 13, 2026
13.9000
13.9500
13.6700
13.7900
13.7900
46,900
Aug 12, 2026
13.7700
13.8700
13.5000
13.7200
13.7200
80,800
Aug 11, 2026
13.8400
13.9900
13.4900
13.7700
13.7700
119,400
Aug 10, 2026
14.1200
14.3300
13.5100
13.8400
13.8400
84,100
Aug 7, 2026
13.9600
14.3900
13.8700
14.2300
14.2300
85,500
Aug 6, 2026
14.5600
14.7500
13.7500
13.8950
13.8950
113,800
Aug 5, 2026
14.6500
14.7700
13.8100
14.7300
14.7300
109,800
Aug 4, 2026
14.6000
14.9100
14.3700
14.6300
14.6300
49,900
Aug 3, 2026
14.3900
15.0100
14.1600
14.5400
14.5400
114,700
Jul 31, 2026
14.2800
14.8750
13.6200
14.4000
14.4000
114,700
Jul 30, 2026
13.6600
14.2300
13.6000
14.1800
14.1800
183,900
Jul 29, 2026
13.9600
14.2000
12.8700
13.5900
13.5900
230,000
Jul 28, 2026
13.8000
14.8300
13.7550
13.9800
13.9800
239,600
Jul 27, 2026
13.8200
14.5600
13.7400
14.0500
14.0500
133,200
Jul 24, 2026
15.0600
15.0600
13.2600
13.6750
13.6750
155,500
Jul 23, 2026
14.0400
15.1500
13.6000
15.0300
15.0300
227,300
Jul 22, 2026
14.8500
15.1900
14.1400
14.2800
14.2800
165,000
Jul 21, 2026
15.4700
15.9500
14.7500
14.9800
14.9800
210,000
Jul 20, 2026
14.9000
15.6900
14.5100
15.5400
15.5400
122,100
Jul 17, 2026
15.0800
15.3350
14.1950
14.9000
14.9000
250,300
Jul 16, 2026
15.0300
15.7260
15.0000
15.1400
15.1400
97,800
Jul 15, 2026
15.7500
15.9700
14.7200
15.0400
15.0400
224,400
Jul 14, 2026
18.0500
18.3600
15.1100
15.3100
15.3100
380,000
Jul 13, 2026
18.3800
19.1000
17.9650
18.0100
18.0100
78,500
Jul 10, 2026
18.0000
18.9100
17.8600
18.7000
18.7000
84,600
Jul 9, 2026
18.9200
18.9200
17.6550
17.9600
17.9600
90,100
Jul 8, 2026
19.0000
19.2900
18.3010
18.9200
18.9200
63,400
Jul 7, 2026
20.4400
20.4400
19.1800
19.2300
19.2300
57,400
Jul 6, 2026
20.4400
20.5450
19.9950
20.3600
20.3600
71,700
Jul 2, 2026
20.7700
20.9600
20.0000
20.4400
20.4400
136,000
Jul 1, 2026
18.6800
20.7900
18.6800
20.3300
20.3300
142,000
Jun 30, 2026
17.5200
19.1000
17.2100
18.7800
18.7800
232,100
Jun 29, 2026
17.3100
17.5700
16.5100
17.5500
17.5500
164,600
Jun 26, 2026
18.4400
19.6000
16.9300
17.4300
17.4300
237,400
Jun 25, 2026
19.8800
20.2450
17.4400
18.9700
18.9700
271,200
Jun 24, 2026
19.8900
20.4900
18.7800
20.1700
20.1700
166,400
Jun 23, 2026
19.7000
20.0500
19.5000
20.0500
20.0500
63,600
Jun 22, 2026
19.8300
20.6000
19.4800
19.9700
19.9700
114,700
Jun 18, 2026
20.5000
20.5000
18.9200
20.0700
20.0700
398,800
Jun 17, 2026
20.4500
21.2150
20.4000
20.5000
20.5000
75,000
Jun 16, 2026
20.5000
20.6400
19.6900
20.4500
20.4500
62,600
Jun 15, 2026
19.3600
20.7550
19.3600
20.7500
20.7500
98,800
Jun 12, 2026
19.7600
20.2400
19.0200
19.1700
19.1700
76,700
Jun 11, 2026
20.4000
20.5100
19.7300
20.1200
20.1200
63,800
Jun 10, 2026
19.4000
20.4900
19.2900
20.2400
20.2400
93,900
Jun 9, 2026
19.6500
19.9800
19.1100
19.6200
19.6200
49,100
Jun 8, 2026
18.8900
19.9200
18.8610
19.6500
19.6500
69,200
Jun 5, 2026
19.4100
19.4100
18.4760
18.9000
18.9000
86,100
Jun 4, 2026
19.9500
19.9500
19.1600
19.4100
19.4100
75,400
Jun 3, 2026
19.0500
19.1900
18.2900
18.8700
18.8700
114,000
Jun 2, 2026
19.1400
20.0450
18.4900
19.4300
19.4300
194,700
Jun 1, 2026
22.6400
22.6400
19.0300
19.1300
19.1300
316,500
May 29, 2026
23.2800
23.7500
22.4800
23.0800
23.0800
1,020,500
May 28, 2026
22.2600
23.3000
21.1100
23.1700
23.1700
169,200
May 27, 2026
22.0400
22.8100
21.1100
22.5100
22.5100
188,300
May 26, 2026
22.1300
22.8500
21.6650
22.1100
22.1100
135,600
May 22, 2026
21.5000
23.1230
21.5000
22.2500
22.2500
116,800
May 21, 2026
22.0200
22.4300
21.2670
21.5000
21.5000
58,200
May 20, 2026
21.7500
22.4600
21.0590
22.0200
22.0200
123,000
May 19, 2026
21.2900
21.8700
20.4590
21.6000
21.6000
68,300
May 18, 2026
21.6300
21.9700
21.0300
21.9000
21.9000
64,800
May 15, 2026
20.2800
22.0800
20.2800
21.8500
21.8500
104,400
May 14, 2026
22.0600
22.0600
20.8600
20.8700
20.8700
95,200
May 13, 2026
21.1000
23.2800
20.5300
22.2700
22.2700
237,700
May 12, 2026
21.2000
21.3200
20.1400
21.1200
21.1200
82,300
May 11, 2026
21.0900
21.5810
20.5900
21.4600
21.4600
103,700
May 8, 2026
19.8800
21.5200
19.8200
21.4800
21.4800
174,300
May 7, 2026
17.0000
20.5200
16.8500
19.9000
19.9000
157,400
May 6, 2026
19.0700
19.9500
19.0700
19.4300
19.4300
80,600
May 5, 2026
19.1500
19.6300
18.8200
19.0700
19.0700
67,700
May 4, 2026
18.3400
19.3800
18.3400
19.1500
19.1500
54,300
May 1, 2026
18.5400
18.6900
18.1000
18.4600
18.4600
20,600
Apr 30, 2026
17.8800
18.5200
17.6230
18.4900
18.4900
28,700
Apr 29, 2026
17.5900
18.0200
17.4000
17.9000
17.9000
60,200
Apr 28, 2026
17.5000
18.1300
17.1540
18.0600
18.0600
36,100
Apr 27, 2026
17.8000
18.3280
17.6300
17.7900
17.7900
62,900
Apr 24, 2026
17.6900
18.0480
17.0600
17.9200
17.9200
51,400
Apr 23, 2026
18.4600
18.7500
17.4600
17.6900
17.6900
76,300
Apr 22, 2026
18.5400
18.7500
17.7900
18.1100
18.1100
68,800
Apr 21, 2026
18.6300
18.7200
17.9500
18.0200
18.0200
55,200
Apr 20, 2026
18.1000
19.1400
17.5000
18.9700
18.9700
124,500
Apr 17, 2026
21.0000
21.0000
17.7950
18.0600
18.0600
158,400
Apr 16, 2026
21.0800
21.1100
20.0000
20.5000
20.5000
135,700
Apr 15, 2026
20.5700
21.9600
20.4900
21.0400
21.0400
116,200
Apr 14, 2026
20.4200
21.2200
20.2700
20.8300
20.8300
90,000
Apr 13, 2026
20.2600
20.7600
19.7000
20.4000
20.4000
154,900
Apr 10, 2026
20.7500
21.1900
20.1550
20.3300
20.3300
120,400
Apr 9, 2026
20.6200
20.9000
19.6200
20.7400
20.7400
138,100
Apr 8, 2026
20.8400
21.0900
20.1600
20.6200
20.6200
105,000
Apr 7, 2026
19.7500
20.4500
19.4300
20.3200
20.3200
91,800
Apr 6, 2026
19.5000
20.0920
18.4900
19.8300
19.8300
46,100
Apr 2, 2026
18.1500
20.0500
18.0060
19.9300
19.9300
122,000
Apr 1, 2026
18.4500
18.9500
18.1200
18.5100
18.5100
53,000
Mar 31, 2026
17.0700
18.4900
16.9900
18.4200
18.4200
131,700
Mar 30, 2026
17.2900
17.4700
16.7990
17.0700
17.0700
81,100
Mar 27, 2026
17.0000
17.2470
16.5900
17.1000
17.1000
89,500
Mar 26, 2026
16.8000
17.4750
16.6900
17.0700
17.0700
95,300
Mar 25, 2026
17.6600
18.1400
16.8300
17.0500
17.0500
124,300
Mar 24, 2026
17.1600
17.7000
16.8000
17.7000
17.7000
93,300
Mar 23, 2026
16.6200
17.6000
16.5400
17.4600
17.4600
96,400
Mar 20, 2026
17.1800
17.1800
16.3800
16.5300
16.5300
194,500
Mar 19, 2026
16.8400
17.3900
16.3600
17.0500
17.0500
126,800
Mar 18, 2026
17.1000
17.6100
16.7400
17.1300
17.1300
93,500
Mar 17, 2026
17.0000
17.5100
16.6300
17.3100
17.3100
89,300
Mar 16, 2026
16.4500
17.4100
16.4500
17.0300
17.0300
93,400
Mar 13, 2026
16.6700
16.9000
16.1430
16.3700
16.3700
177,100
Mar 12, 2026
16.2800
17.3760
16.2000
16.6700
16.6700
297,500
Mar 11, 2026
17.2600
17.2850
16.1400
16.2100
16.2100
250,100
Mar 10, 2026
16.5900
17.4300
15.9000
17.0300
17.0300
246,300
Mar 9, 2026
16.3100
16.5600
14.7900
16.2100
16.2100
286,300
Mar 6, 2026
16.7000
16.7900
15.2600
16.5600
16.5600
755,200
Mar 5, 2026
17.7100
18.3000
16.2700
16.4100
16.4100
378,700
Mar 4, 2026
18.3600
18.8530
17.7100
18.1100
18.1100
140,200
Mar 3, 2026
20.5000
20.5000
17.5100
18.3600
18.3600
173,200
Mar 2, 2026
21.7600
22.5900
20.8600
21.0800
21.0800
273,800
Feb 27, 2026
18.6800
23.4900
18.5000
23.2800
23.2800
687,000
Feb 26, 2026
19.2900
20.0000
18.9000
19.3300
19.3300
118,100
Feb 25, 2026
19.7700
19.9500
18.2000
19.7000
19.7000
195,100
Feb 24, 2026
17.9400
19.8500
17.9400
19.2600
19.2600
555,000
Feb 23, 2026
16.8800
18.3250
16.3640
18.1000
18.1000
241,200
Feb 20, 2026
17.2400
18.3400
16.7800
17.2200
17.2200
125,600
Feb 19, 2026
16.1000
17.7500
15.8410
17.7300
17.7300
124,300
Feb 18, 2026
17.0100
17.3250
16.2300
16.3600
16.3600
119,000
Feb 17, 2026
18.2600
18.3700
16.5600
16.8100
16.8100
110,000
Feb 13, 2026
18.0000
18.9900
18.0000
18.4400
18.4400
87,000
Feb 12, 2026
18.5700
18.9500
17.6450
17.9200
17.9200
204,600
Feb 11, 2026
18.7000
19.3300
18.7000
19.0300
19.0300
140,400
Feb 10, 2026
18.9200
19.1500
18.1900
18.6600
18.6600
158,700
Feb 9, 2026
19.1400
20.7200
17.5400
19.1100
19.1100
374,900
Feb 6, 2026
14.6100
19.5000
14.6100
19.4200
19.4200
1,494,100
Feb 5, 2026
12.7200
17.3490
12.6150
14.7200
14.7200
1,128,000
Feb 4, 2026
13.4600
13.5200
12.3400
12.7400
12.7400
268,400
Feb 3, 2026
14.5000
14.5300
13.2000
13.6500
13.6500
241,600
Feb 2, 2026
15.3900
15.8650
14.4900
14.5300
14.5300
137,600
Jan 30, 2026
16.1300
16.4850
15.0600
15.1300
15.1300
193,200
Jan 29, 2026
17.0000
17.0300
15.6600
16.4500
16.4500
152,900
Jan 28, 2026
17.1600
17.6400
16.8600
17.0000
17.0000
116,000
Jan 27, 2026
17.2400
17.3700
16.5600
17.2400
17.2400
60,700
Jan 26, 2026
16.8600
17.5000
16.1950
17.2400
17.2400
98,400
Jan 23, 2026
17.1100
17.4060
16.3000
16.8600
16.8600
145,900
Jan 22, 2026
18.3000
18.7000
17.1000
17.1500
17.1500
167,200
Jan 21, 2026
19.5100
19.6700
17.3500
18.3000
18.3000
246,500
Jan 20, 2026
21.7000
21.7000
19.5000
19.6600
19.6600
176,800
Jan 16, 2026
22.3900
23.0250
21.7500
22.2400
22.2400
197,800
Jan 15, 2026
21.2600
23.1800
21.0000
22.3500
22.3500
138,100
Jan 14, 2026
20.4900
21.7300
19.8060
21.7200
21.7200
135,200
Jan 13, 2026
19.9800
21.3300
19.5000
20.5200
20.5200
172,500
Jan 12, 2026
21.0100
21.4200
19.6200
19.7700
19.7700
160,300
Jan 9, 2026
21.9900
22.4580
20.7500
20.9900
20.9900
193,400
Jan 8, 2026
21.3000
22.8650
21.1800
22.2000
22.2000
168,700
Jan 7, 2026
20.5900
22.2200
20.2210
21.3500
21.3500
217,000
Jan 6, 2026
21.5200
21.7400
20.5900
20.7800
20.7800
150,200
Jan 5, 2026
19.7900
21.7000
19.5000
21.3600
21.3600
222,300
Jan 2, 2026
21.0900
23.2810
19.6100
19.8100
19.8100
417,500
Dec 31, 2025
19.5000
21.6500
19.2350
21.3700
21.3700
336,600
Dec 30, 2025
18.4900
19.9000
18.3400
19.5200
19.5200
300,600
Dec 29, 2025
17.1700
19.1500
17.1000
18.6600
18.6600
313,700
Dec 26, 2025
16.5100
18.2000
16.4100
17.5400
17.5400
262,600
Dec 24, 2025
15.0200
17.4400
15.0000
17.1800
17.1800
325,000
Dec 23, 2025
13.9500
15.6800
13.9500
15.1300
15.1300
372,800
Dec 22, 2025
12.9400
14.4900
12.8950
14.1300
14.1300
270,300
Dec 19, 2025
11.9300
12.9700
11.8700
12.7900
12.7900
300,100
Dec 18, 2025
12.5900
12.6600
11.9250
12.0300
12.0300
258,300
Dec 17, 2025
12.7000
13.1000
12.1210
12.5500
12.5500
370,000
Dec 16, 2025
13.2800
13.7500
12.7400
12.7400
12.7400
192,200
Dec 15, 2025
14.0400
14.1050
13.0000
13.4400
13.4400
318,900
Dec 12, 2025
12.0800
14.8700
12.0800
14.3300
14.3300
1,138,000
Dec 11, 2025
13.8500
13.8500
11.7500
12.0100
12.0100
870,200
Dec 10, 2025
17.3700
17.5200
12.4800
14.1100
14.1100
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
16.3400
19.0000
15.6700
18.2900
18.2900
283,900
Dec 8, 2025
17.4000
17.8500
16.6500
16.7100
16.7100
136,143
Dec 5, 2025
18.7500
19.2900
18.0000
18.0000
18.0000
64,660
Dec 4, 2025
17.2200
19.5000
17.2200
18.9900
18.9900
143,960
Dec 3, 2025
17.7000
17.7000
17.0100
17.4000
17.4000
59,223
Dec 2, 2025
17.8200
18.3600
17.5500
17.8500
17.8500
59,483
Dec 1, 2025
16.7400
19.0200
16.6800
18.0000
18.0000
184,947
Nov 28, 2025
17.1000
17.3100
16.5600
16.6800
16.6800
96,043
Nov 26, 2025
17.3700
17.5200
16.5300
17.1000
17.1000
134,317
Nov 25, 2025
16.9200
17.2500
16.3500
17.2500
17.2500
136,653
Nov 24, 2025
18.3000
18.7500
17.1000
17.1000
17.1000
143,080
Nov 21, 2025
16.4100
18.6000
16.3200
18.3000
18.3000
211,260
Nov 20, 2025
16.5600
17.5500
16.2000
16.3200
16.3200
211,513
Nov 19, 2025
17.1000
17.3100
16.2000
16.4100
16.4100
192,097
Nov 18, 2025
16.2600
17.3700
15.3300
17.0700
17.0700
256,080
Nov 17, 2025
16.5000
16.5000
15.0900
16.3800
16.3800
628,863
Nov 14, 2025
18.3300
18.6000
15.6600
15.7200
15.7200
776,550
Nov 13, 2025
20.2500
20.8200
18.4500
18.7800
18.7800
381,410
Nov 12, 2025
22.2000
22.5000
18.9000
20.2200
20.2200
848,293
Nov 11, 2025
23.4000
24.3000
23.3100
23.8800
23.8800
113,133
Nov 10, 2025
22.9800
24.3900
22.8000
22.9800
22.9800
110,480
Nov 7, 2025
22.6500
22.8000
21.6300
22.6200
22.6200
125,813
Nov 6, 2025
24.0000
24.1500
22.5000
22.8600
22.8600
136,190
Nov 5, 2025
22.2600
24.4500
22.2300
24.0000
24.0000
291,353
Nov 4, 2025
23.7000
23.7000
20.8800
21.4200
21.4200
516,777
Nov 3, 2025
25.0200
25.0200
22.5000
24.2400
24.2400
264,667
