NasdaqGM - Delayed Quote
USD
Polestar Automotive Holding UK PLC (PSNYW)
3.3700
+0.3300
(+10.86%)
At close: 4:00:00 PM EST
Trade PSNYW 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 4, 2026
3.1300
3.3700
3.0000
3.3700
3.3700
7,630
Nov 3, 2026
3.1000
3.1700
3.0400
3.1000
3.1000
1,800
Nov 2, 2026
3.1000
3.1000
3.0600
3.0600
3.0600
4,100
Oct 30, 2026
3.2400
3.2400
3.0000
3.0500
3.0500
3,500
Oct 29, 2026
3.0200
3.1300
2.8900
3.1300
3.1300
13,500
Oct 28, 2026
3.0000
3.0000
2.9100
3.0000
3.0000
1,700
Oct 27, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 26, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
2,200
Oct 23, 2026
3.2500
3.2600
3.0900
3.1400
3.1400
6,400
Oct 22, 2026
3.4300
3.4300
3.2800
3.2800
3.2800
15,900
Oct 21, 2026
3.4900
3.4900
3.4900
3.4900
3.4900
1,800
Oct 20, 2026
3.5000
3.5000
3.4700
3.4700
3.4700
3,500
Oct 19, 2026
3.7200
3.7200
3.4900
3.5000
3.5000
7,600
Oct 16, 2026
3.7000
3.8500
3.6700
3.8500
3.8500
5,000
Oct 15, 2026
3.7600
3.9000
3.6100
3.9000
3.9000
8,800
Oct 14, 2026
3.6800
3.9600
3.5300
3.9600
3.9600
11,400
Oct 13, 2026
3.7700
3.9100
3.6000
3.9100
3.9100
13,400
Oct 12, 2026
3.9600
4.1100
3.9500
4.1000
4.1000
7,400
Oct 9, 2026
4.4200
4.4200
4.1100
4.1100
4.1100
4,700
Oct 8, 2026
4.1000
4.1900
4.0800
4.1800
4.1800
4,400
Oct 7, 2026
4.1000
4.1000
4.0900
4.0900
4.0900
4,000
Oct 6, 2026
4.1600
4.2400
4.1100
4.1600
4.1600
8,300
Oct 5, 2026
4.0500
4.4900
4.0500
4.1900
4.1900
21,900
Oct 2, 2026
4.1900
4.1900
4.1800
4.1900
4.1900
9,600
Oct 1, 2026
4.2300
4.2600
4.2300
4.2600
4.2600
4,800
Sep 30, 2026
4.0200
4.3500
4.0200
4.3500
4.3500
27,500
Sep 29, 2026
4.0200
4.1000
4.0000
4.0500
4.0500
5,800
Sep 28, 2026
4.2500
4.2900
4.0000
4.0200
4.0200
19,000
Sep 25, 2026
4.2700
4.4500
4.2000
4.2000
4.2000
13,300
Sep 24, 2026
4.2700
4.5400
4.2000
4.2000
4.2000
35,600
Sep 23, 2026
4.3200
4.6200
4.3000
4.3100
4.3100
139,600
Sep 22, 2026
4.2900
4.6500
4.2600
4.3000
4.3000
106,500
Sep 21, 2026
4.3600
4.4300
4.2500
4.2500
4.2500
15,600
Sep 18, 2026
4.2700
4.6500
4.2500
4.5800
4.5800
36,900
Sep 17, 2026
4.0900
4.3100
4.0800
4.3100
4.3100
28,800
Sep 16, 2026
4.9900
4.9900
4.3300
4.4300
4.4300
73,600
Sep 15, 2026
5.3000
5.3000
4.3000
4.6800
4.6800
2,469,500
Sep 14, 2026
3.9400
4.0900
3.9400
3.9800
3.9800
5,300
Sep 11, 2026
4.1200
4.1700
4.0400
4.0400
4.0400
15,700
Sep 10, 2026
4.2200
4.2200
4.1200
4.1400
4.1400
19,400
Sep 9, 2026
4.3100
4.4300
4.2500
4.2500
4.2500
30,100
Sep 8, 2026
4.8300
4.8300
4.6700
4.7100
4.7100
26,900
Sep 4, 2026
4.9100
5.0900
4.9100
5.0000
5.0000
25,400
Sep 3, 2026
5.3600
5.5300
4.7600
5.3200
5.3200
164,600
Sep 2, 2026
6.2300
6.2300
5.5100
5.6500
5.6500
1,220,200
Sep 1, 2026
5.8200
5.8200
5.1000
5.1000
5.1000
55,100
Aug 31, 2026
5.4500
7.2700
5.4500
5.7500
5.7500
402,500
Aug 28, 2026
6.0100
6.1500
4.6200
5.3200
5.3200
205,700
Aug 27, 2026
6.1400
6.4300
5.6900
6.2300
6.2300
1,135,300
Aug 26, 2026
5.6600
7.0000
5.1900
5.3800
5.3800
3,161,300
Aug 25, 2026
4.6100
5.4100
3.6600
3.7300
3.7300
5,659,000
Aug 24, 2026
2.7400
3.0500
2.6400
2.7200
2.7200
18,200
Aug 21, 2026
2.7400
2.9000
2.7300
2.7700
2.7700
13,900
Aug 20, 2026
2.7100
2.8100
2.6900
2.7200
2.7200
6,600
Aug 19, 2026
2.7000
2.7800
2.6900
2.7700
2.7700
17,400
Aug 18, 2026
2.6800
2.8800
2.6800
2.8800
2.8800
8,200
Aug 17, 2026
2.8200
2.8200
2.7200
2.7500
2.7500
12,100
Aug 14, 2026
2.7600
2.8900
2.7000
2.8900
2.8900
33,400
Aug 13, 2026
2.6500
2.8800
2.6500
2.7800
2.7800
9,400
Aug 12, 2026
2.7000
2.7900
2.6500
2.6800
2.6800
24,600
Aug 11, 2026
2.6300
2.8500
2.5200
2.8000
2.8000
61,200
Aug 10, 2026
2.5900
2.7500
2.4600
2.5700
2.5700
404,700
Aug 7, 2026
2.4900
2.7000
2.4900
2.6700
2.6700
8,200
Aug 6, 2026
2.4800
2.5400
2.4500
2.5400
2.5400
11,200
Aug 5, 2026
2.4500
2.5000
2.4000
2.4000
2.4000
5,100
Aug 4, 2026
2.4500
2.4900
2.4400
2.4700
2.4700
9,600
Aug 3, 2026
2.3000
2.6200
2.2900
2.4400
2.4400
26,000
Jul 31, 2026
2.5400
2.5400
2.2500
2.2800
2.2800
8,600
Jul 30, 2026
2.4700
2.5000
2.3300
2.4800
2.4800
13,000
Jul 29, 2026
2.3400
2.4100
2.2700
2.3200
2.3200
10,400
Jul 28, 2026
2.5000
2.5000
2.3300
2.3700
2.3700
17,500
Jul 27, 2026
2.5500
2.6800
2.5000
2.5900
2.5900
29,500
Jul 24, 2026
2.6000
2.9000
2.5000
2.7900
2.7900
27,100
Jul 23, 2026
2.6300
2.7600
2.5300
2.5700
2.5700
31,300
Jul 22, 2026
2.8500
2.8500
2.6500
2.7300
2.7300
74,700
Jul 21, 2026
3.5000
3.5000
2.8300
2.8600
2.8600
91,400
Jul 20, 2026
4.1000
4.1000
2.6300
3.5400
3.5400
365,900
Jul 17, 2026
8.2100
9.0800
4.6000
5.2500
5.2500
3,096,600
Jul 16, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Jul 15, 2026
2.3500
2.3500
2.2500
2.2500
2.2500
1,200
Jul 14, 2026
2.1500
2.2200
2.1500
2.2200
2.2200
3,300
Jul 13, 2026
2.2700
2.4800
2.2700
2.4400
2.4400
8,600
Jul 10, 2026
2.4000
2.5000
2.2400
2.2600
2.2600
3,600
Jul 9, 2026
2.2000
2.3200
2.2000
2.2200
2.2200
2,500
Jul 8, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
-
Jul 7, 2026
2.2000
2.3000
2.2000
2.2000
2.2000
5,100
Jul 6, 2026
2.4100
2.4100
2.4100
2.4100
2.4100
-
Jul 2, 2026
2.4100
2.4100
2.4100
2.4100
2.4100
-
Jul 1, 2026
2.2900
2.4100
2.2900
2.4100
2.4100
1,500
Jun 30, 2026
2.2900
2.5900
2.1000
2.5100
2.5100
6,200
Jun 29, 2026
2.4800
2.4800
2.3000
2.3000
2.3000
1,900
Jun 26, 2026
2.3000
2.5900
2.2900
2.4000
2.4000
11,200
Jun 25, 2026
2.5100
2.5100
2.2900
2.2900
2.2900
3,600
Jun 24, 2026
2.5200
2.5500
2.3000
2.3000
2.3000
3,500
Jun 23, 2026
2.6700
2.6700
2.2500
2.5300
2.5300
16,200
Jun 22, 2026
2.7000
2.7000
2.6800
2.6800
2.6800
800
Jun 18, 2026
2.9700
2.9700
2.8500
2.9100
2.9100
1,700
Jun 17, 2026
2.7700
2.7700
2.7600
2.7700
2.7700
1,500
Jun 16, 2026
2.8300
2.8300
2.8300
2.8300
2.8300
800
Jun 15, 2026
2.7900
3.0000
2.7500
2.7500
2.7500
5,800
Jun 12, 2026
2.8200
2.8500
2.8200
2.8500
2.8500
2,500
Jun 11, 2026
2.8700
3.1000
2.7600
2.8200
2.8200
9,600
Jun 10, 2026
2.8000
3.1700
2.6900
2.7500
2.7500
16,800
Jun 9, 2026
2.7100
3.0500
2.7100
2.8300
2.8300
11,100
Jun 8, 2026
2.7800
3.2200
2.6500
2.8200
2.8200
21,400
Jun 5, 2026
2.8000
2.9000
2.5000
2.5000
2.5000
12,700
Jun 4, 2026
3.1300
3.1300
2.8200
3.0000
3.0000
2,600
Jun 3, 2026
3.0000
3.0100
2.9700
3.0000
3.0000
2,800
Jun 2, 2026
3.2400
3.2600
2.9000
3.0500
3.0500
4,600
Jun 1, 2026
3.0000
3.2700
2.8200
3.2700
3.2700
9,400
May 29, 2026
3.0700
3.4800
3.0500
3.0500
3.0500
17,900
May 28, 2026
3.0400
3.1500
3.0400
3.1500
3.1500
1,500
May 27, 2026
3.0300
3.1300
2.9800
3.0400
3.0400
3,200
May 26, 2026
3.1300
3.2900
3.1300
3.2900
3.2900
1,400
May 22, 2026
2.9500
3.3300
2.9500
3.1200
3.1200
12,700
May 21, 2026
3.0800
3.2100
3.0700
3.1400
3.1400
2,200
May 20, 2026
3.1300
3.3900
3.0100
3.0200
3.0200
6,600
May 19, 2026
2.9500
3.1400
2.9500
3.1400
3.1400
3,800
May 18, 2026
3.0000
3.2000
3.0000
3.2000
3.2000
3,200
May 15, 2026
3.1000
3.1500
3.0300
3.1500
3.1500
1,300
May 14, 2026
3.0100
3.1900
3.0000
3.1000
3.1000
4,200
May 13, 2026
3.4800
3.5100
3.0000
3.0100
3.0100
6,800
May 12, 2026
3.0000
3.1100
3.0000
3.1100
3.1100
5,200
May 11, 2026
3.1800
3.2200
3.0100
3.2100
3.2100
8,700
May 8, 2026
3.0500
3.4000
3.0100
3.0100
3.0100
5,100
May 7, 2026
3.0400
3.0500
3.0000
3.0000
3.0000
3,600
May 6, 2026
3.2500
3.2500
3.0800
3.2400
3.2400
3,400
May 5, 2026
3.0000
3.3400
3.0000
3.0900
3.0900
5,800
May 4, 2026
3.1500
3.1500
2.9300
2.9300
2.9300
11,000
May 1, 2026
3.2300
3.3500
2.9900
3.2000
3.2000
11,600
Apr 30, 2026
3.9900
3.9900
2.9000
2.9000
2.9000
13,400
Apr 29, 2026
3.0600
3.9600
3.0400
3.5000
3.5000
24,100
Apr 28, 2026
3.3400
3.3400
3.0200
3.0200
3.0200
3,400
Apr 27, 2026
3.4500
3.4700
3.4500
3.4700
3.4700
1,400
Apr 24, 2026
3.2000
3.4700
3.2000
3.4700
3.4700
1,500
Apr 23, 2026
3.3300
3.3300
3.3300
3.3300
3.3300
700
Apr 22, 2026
3.0900
3.4900
3.0800
3.2700
3.2700
2,100
Apr 21, 2026
3.5100
3.5100
3.1500
3.3300
3.3300
4,800
Apr 20, 2026
3.5000
3.5700
3.1000
3.1000
3.1000
12,200
Apr 17, 2026
3.6000
3.6000
3.3900
3.4700
3.4700
17,700
Apr 16, 2026
3.6100
4.0000
3.5500
3.6000
3.6000
11,500
Apr 15, 2026
3.6800
3.7300
3.6000
3.7000
3.7000
2,800
Apr 14, 2026
3.9100
3.9100
3.7000
3.8500
3.8500
1,700
Apr 13, 2026
3.8000
3.8000
3.8000
3.8000
3.8000
-
Apr 10, 2026
3.8000
3.9300
3.8000
3.8000
3.8000
3,200
Apr 9, 2026
3.7500
4.0800
3.7500
3.7500
3.7500
2,800
Apr 8, 2026
4.0900
4.0900
3.6700
3.6700
3.6700
7,900
Apr 7, 2026
4.3800
4.6000
3.7500
4.2800
4.2800
9,500
Apr 6, 2026
4.2000
4.2000
3.9900
3.9900
3.9900
1,600
Apr 2, 2026
4.7700
4.7700
3.9100
3.9400
3.9400
6,400
Apr 1, 2026
4.5500
5.1200
4.5500
5.0500
5.0500
1,800
Mar 31, 2026
5.0500
5.1000
5.0500
5.0500
5.0500
3,400
Mar 30, 2026
5.3400
5.3400
4.9100
5.0300
5.0300
1,500
Mar 27, 2026
5.2000
5.2000
4.7500
4.9500
4.9500
1,700
Mar 26, 2026
5.5000
5.5000
5.2100
5.2200
5.2200
2,500
Mar 25, 2026
5.0800
5.3000
3.3900
5.3000
5.3000
6,000
Mar 24, 2026
5.0700
5.3300
5.0600
5.3300
5.3300
8,300
Mar 23, 2026
5.2500
5.3300
4.8800
5.3200
5.3200
14,700
Mar 20, 2026
4.2300
5.2500
4.2300
5.2500
5.2500
38,200
Mar 19, 2026
4.2500
4.5800
4.1700
4.5800
4.5800
8,600
Mar 18, 2026
4.3000
4.6000
4.1200
4.4800
4.4800
19,000
Mar 17, 2026
3.9200
4.4000
3.8400
4.1300
4.1300
6,200
Mar 16, 2026
3.8600
4.4700
3.8000
4.2000
4.2000
16,600
Mar 13, 2026
4.0900
4.1700
3.7900
3.8600
3.8600
9,200
Mar 12, 2026
4.4900
4.4900
3.7900
4.0900
4.0900
5,100
Mar 11, 2026
3.6800
4.2200
3.5500
3.8400
3.8400
8,600
Mar 10, 2026
4.0000
4.2100
4.0000
4.2100
4.2100
2,000
Mar 9, 2026
4.4000
4.4000
4.0700
4.3500
4.3500
4,500
Mar 6, 2026
4.0900
4.6000
3.6900
4.6000
4.6000
13,200
Mar 5, 2026
3.1000
4.6000
3.1000
4.5000
4.5000
22,800
Mar 4, 2026
3.0500
3.8500
2.8500
3.7900
3.7900
15,500
Mar 3, 2026
3.0500
3.8500
3.0400
3.1000
3.1000
10,200
Mar 2, 2026
3.0000
3.4100
3.0000
3.0400
3.0400
3,100
Feb 27, 2026
3.1900
4.4400
3.0000
3.0000
3.0000
24,800
Feb 26, 2026
3.2900
3.2900
3.0500
3.1800
3.1800
1,300
Feb 25, 2026
3.1700
3.2700
3.1700
3.2700
3.2700
3,700
Feb 24, 2026
2.7200
3.3000
2.7200
3.2900
3.2900
5,800
Feb 23, 2026
2.7500
2.8700
2.6800
2.7500
2.7500
8,100
Feb 20, 2026
2.7000
2.7500
2.6800
2.7500
2.7500
2,400
Feb 19, 2026
2.5300
2.7500
2.5200
2.6100
2.6100
2,700
Feb 18, 2026
2.9200
2.9500
2.9100
2.9500
2.9500
2,300
Feb 17, 2026
2.7800
2.8100
2.7500
2.8000
2.8000
4,300
Feb 13, 2026
2.9700
3.0000
2.7700
3.0000
3.0000
2,600
Feb 12, 2026
2.9000
2.9000
2.9000
2.9000
2.9000
1,200
Feb 11, 2026
2.9500
3.0000
2.8900
3.0000
3.0000
1,500
Feb 10, 2026
3.0500
3.1000
2.9000
2.9900
2.9900
3,300
Feb 9, 2026
2.9300
2.9500
2.7400
2.8500
2.8500
3,500
Feb 6, 2026
2.9800
3.0800
2.7700
2.9700
2.9700
7,700
Feb 5, 2026
3.1000
3.1000
2.7500
2.9900
2.9900
5,500
Feb 4, 2026
2.7900
3.1000
2.7100
2.7400
2.7400
6,500
Feb 3, 2026
2.9300
2.9300
2.7200
2.7500
2.7500
3,800
Feb 2, 2026
3.1700
3.1800
2.6200
2.7900
2.7900
9,000
Jan 30, 2026
3.0000
3.1700
2.6000
2.6000
2.6000
6,700
Jan 29, 2026
3.0100
3.1400
2.7900
2.8000
2.8000
9,100
Jan 28, 2026
2.9800
3.2000
2.8600
2.8600
2.8600
4,600
Jan 27, 2026
2.8000
3.3500
2.7200
2.8600
2.8600
11,900
Jan 26, 2026
3.6300
3.6300
2.7100
2.7300
2.7300
14,400
Jan 23, 2026
3.4000
3.4000
2.3300
3.1400
3.1400
23,800
Jan 22, 2026
3.6500
3.6500
3.4000
3.4100
3.4100
7,900
Jan 21, 2026
3.6500
3.6500
3.5500
3.5500
3.5500
12,200
Jan 20, 2026
3.8600
3.8900
3.5000
3.5500
3.5500
12,400
Jan 16, 2026
4.0000
4.1100
3.8300
3.8600
3.8600
9,800
Jan 15, 2026
3.9200
4.3000
3.9000
4.0000
4.0000
9,400
Jan 14, 2026
4.1000
4.2300
3.8000
3.9100
3.9100
15,200
Jan 13, 2026
4.1500
4.5000
4.0100
4.0600
4.0600
11,400
Jan 12, 2026
4.8000
4.8000
4.1000
4.1000
4.1000
12,000
Jan 9, 2026
4.7000
4.9500
4.1000
4.6600
4.6600
10,900
Jan 8, 2026
4.9000
5.1700
4.5000
4.5000
4.5000
11,500
Jan 7, 2026
5.2400
5.7800
4.8200
4.8400
4.8400
11,400
Jan 6, 2026
5.8000
5.9200
4.8200
4.8200
4.8200
13,500
Jan 5, 2026
5.8300
6.1300
5.5600
5.9200
5.9200
13,400
Jan 2, 2026
6.4700
6.7100
5.8800
5.9000
5.9000
10,700
Dec 31, 2025
6.8700
7.0700
6.3700
6.3700
6.3700
8,900
Dec 30, 2025
6.5700
7.1000
6.5700
6.9200
6.9200
10,700
Dec 29, 2025
6.9600
6.9600
6.2300
6.9600
6.9600
7,600
Dec 26, 2025
7.1500
7.1500
6.6600
7.0200
7.0200
14,600
Dec 24, 2025
6.2500
7.5000
6.0100
7.4000
7.4000
27,700
Dec 23, 2025
5.2600
6.5000
5.0700
6.4000
6.4000
30,100
Dec 22, 2025
5.1800
5.4800
5.1800
5.3000
5.3000
4,900
Dec 19, 2025
4.6200
5.7400
4.6200
5.5000
5.5000
18,600
Dec 18, 2025
4.6000
5.1000
4.5100
4.5600
4.5600
13,200
Dec 17, 2025
4.3300
4.8700
4.2000
4.8700
4.8700
17,900
Dec 16, 2025
4.3200
4.4000
4.1600
4.2500
4.2500
19,200
Dec 15, 2025
4.2900
4.6700
3.9700
4.1700
4.1700
20,500
Dec 12, 2025
3.8600
4.3400
3.8600
4.3000
4.3000
26,500
Dec 11, 2025
4.4900
4.5000
3.8000
3.8000
3.8000
33,400
Dec 10, 2025
5.3200
5.5100
4.2700
4.5800
4.5800
162,600
Dec 9, 2025
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
3.0100
5.9900
3.0100
4.4400
4.4400
53,700
Dec 8, 2025
6.3000
6.3000
6.0000
6.0000
6.0000
22,513
Dec 5, 2025
6.9000
6.9000
6.6000
6.6000
6.6000
10,340
Dec 4, 2025
6.6000
6.9000
6.6000
6.9000
6.9000
9,557
Dec 3, 2025
6.3000
6.9000
6.3000
6.6000
6.6000
9,477
Dec 2, 2025
6.9000
6.9000
6.6000
6.6000
6.6000
7,267
Dec 1, 2025
6.9000
6.9000
6.6000
6.9000
6.9000
10,510
Nov 28, 2025
6.9000
7.2000
6.6000
6.9000
6.9000
23,480
Nov 26, 2025
6.6000
7.2000
6.6000
6.9000
6.9000
35,730
Nov 25, 2025
7.2000
7.8000
6.9000
7.2000
7.2000
837,283
Nov 24, 2025
6.3000
6.9000
6.3000
6.6000
6.6000
13,927
Nov 21, 2025
6.6000
6.6000
6.3000
6.6000
6.6000
18,197
Nov 20, 2025
6.6000
7.2000
6.3000
6.9000
6.9000
241,970
Nov 19, 2025
6.9000
7.2000
6.0000
6.0000
6.0000
412,590
Nov 18, 2025
6.9000
6.9000
6.0000
6.3000
6.3000
10,540
Nov 17, 2025
6.0000
6.3000
6.0000
6.0000
6.0000
7,353
Nov 14, 2025
6.3000
6.9000
6.0000
6.3000
6.3000
15,603
Nov 13, 2025
6.0000
7.2000
6.0000
6.9000
6.9000
8,417
Nov 12, 2025
7.2000
7.2000
6.3000
7.2000
7.2000
18,430
Nov 11, 2025
7.8000
7.8000
7.2000
7.2000
7.2000
6,453
Nov 10, 2025
7.2000
7.5000
6.9000
7.2000
7.2000
4,233
Nov 7, 2025
8.7000
8.7000
6.9000
7.2000
7.2000
4,880
Nov 6, 2025
7.2000
7.5000
6.9000
7.2000
7.2000
4,937
Nov 5, 2025
6.9000
7.5000
6.6000
7.2000
7.2000
9,950
