Polestar Automotive Holding UK PLC (PSNY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 1.3700 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 3,360,200 |
| May 15, 2024 | 1.3700 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 3,008,000 |
| May 14, 2024 | 1.3700 | 1.4500 | 1.3100 | 1.3300 | 1.3300 | 3,743,000 |
| May 13, 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 2,464,600 |
| May 10, 2024 | 1.3900 | 1.4000 | 1.2600 | 1.2700 | 1.2700 | 2,247,600 |
| May 09, 2024 | 1.3300 | 1.3800 | 1.3250 | 1.3400 | 1.3400 | 1,540,300 |
| May 08, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 1,633,300 |
| May 07, 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 1,830,300 |
| May 06, 2024 | 1.3500 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 2,417,100 |
| May 03, 2024 | 1.4000 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 1,718,500 |
| May 02, 2024 | 1.4200 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 2,703,200 |
| May 01, 2024 | 1.2800 | 1.4100 | 1.2220 | 1.4000 | 1.4000 | 4,238,800 |
| Apr 30, 2024 | 1.2500 | 1.4100 | 1.2200 | 1.3900 | 1.3900 | 6,225,600 |
| Apr 29, 2024 | 1.2200 | 1.2650 | 1.2000 | 1.2300 | 1.2300 | 3,303,100 |
| Apr 26, 2024 | 1.1800 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 2,661,600 |
| Apr 25, 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 4,240,300 |
| Apr 24, 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 4,876,300 |
| Apr 23, 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 4,065,100 |
| Apr 22, 2024 | 1.3400 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 4,720,500 |
| Apr 19, 2024 | 1.3300 | 1.4300 | 1.2900 | 1.3500 | 1.3500 | 6,011,200 |
| Apr 18, 2024 | 1.2900 | 1.4450 | 1.2600 | 1.3300 | 1.3300 | 4,371,100 |
| Apr 17, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 1,532,200 |
| Apr 16, 2024 | 1.3100 | 1.3600 | 1.2600 | 1.3050 | 1.3050 | 3,812,100 |
| Apr 15, 2024 | 1.3500 | 1.3600 | 1.2400 | 1.3200 | 1.3200 | 7,809,100 |
| Apr 12, 2024 | 1.4700 | 1.5500 | 1.4500 | 1.4550 | 1.4550 | 2,058,500 |
| Apr 11, 2024 | 1.5800 | 1.6300 | 1.4300 | 1.4600 | 1.4600 | 4,429,200 |
| Apr 10, 2024 | 1.6200 | 1.6450 | 1.5700 | 1.5900 | 1.5900 | 2,157,200 |
| Apr 09, 2024 | 1.6900 | 1.7750 | 1.5800 | 1.6500 | 1.6500 | 3,147,400 |
| Apr 08, 2024 | 1.5600 | 1.7200 | 1.5600 | 1.6800 | 1.6800 | 3,070,300 |
| Apr 05, 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 1,910,000 |
| Apr 04, 2024 | 1.5800 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 1,450,800 |
| Apr 03, 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 1,447,100 |
| Apr 02, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 1,793,300 |
| Apr 01, 2024 | 1.5900 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 1,734,000 |
| Mar 28, 2024 | 1.6000 | 1.6600 | 1.5250 | 1.5400 | 1.5400 | 2,201,200 |
| Mar 27, 2024 | 1.5900 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 1,990,900 |
| Mar 26, 2024 | 1.7100 | 1.7200 | 1.5850 | 1.6000 | 1.6000 | 1,433,800 |
| Mar 25, 2024 | 1.6700 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 2,147,100 |
| Mar 22, 2024 | 1.6200 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 743,400 |
| Mar 21, 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 1,102,200 |
| Mar 20, 2024 | 1.5300 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 1,483,100 |
| Mar 19, 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 1,442,900 |
| Mar 18, 2024 | 1.6500 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 1,946,500 |
| Mar 15, 2024 | 1.5400 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 2,120,800 |
| Mar 14, 2024 | 1.6700 | 1.7000 | 1.5500 | 1.5600 | 1.5600 | 2,508,000 |
| Mar 13, 2024 | 1.6800 | 1.7600 | 1.6200 | 1.6700 | 1.6700 | 1,763,700 |
| Mar 12, 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 2,235,600 |
| Mar 11, 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 1,671,800 |
| Mar 08, 2024 | 1.7400 | 1.8100 | 1.6800 | 1.7200 | 1.7200 | 2,287,200 |
| Mar 07, 2024 | 1.8200 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 2,719,600 |
| Mar 06, 2024 | 1.7400 | 1.8100 | 1.6800 | 1.7800 | 1.7800 | 2,352,000 |
| Mar 05, 2024 | 1.7600 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 1,419,700 |
| Mar 04, 2024 | 1.9000 | 1.9200 | 1.7500 | 1.7700 | 1.7700 | 3,905,000 |
| Mar 01, 2024 | 2.1000 | 2.1200 | 1.9000 | 1.9600 | 1.9600 | 4,252,400 |
| Feb 29, 2024 | 2.0800 | 2.1700 | 1.9600 | 2.0800 | 2.0800 | 11,284,900 |
| Feb 28, 2024 | 1.5300 | 1.9900 | 1.5100 | 1.8300 | 1.8300 | 16,048,900 |
| Feb 27, 2024 | 1.4800 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 2,731,900 |
| Feb 26, 2024 | 1.3700 | 1.5000 | 1.3300 | 1.4000 | 1.4000 | 3,844,500 |
| Feb 23, 2024 | 1.4400 | 1.4400 | 1.3000 | 1.3100 | 1.3100 | 4,470,100 |
| Feb 22, 2024 | 1.5900 | 1.5900 | 1.3900 | 1.4200 | 1.4200 | 5,689,600 |
| Feb 21, 2024 | 1.6700 | 1.7200 | 1.5500 | 1.5600 | 1.5600 | 6,522,100 |
| Feb 20, 2024 | 1.7700 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 2,279,900 |
| Feb 16, 2024 | 1.7500 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 1,489,400 |
| Feb 15, 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 1,359,200 |
| Feb 14, 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 1,725,900 |
| Feb 13, 2024 | 1.7500 | 1.7600 | 1.6480 | 1.6700 | 1.6700 | 3,151,100 |
| Feb 12, 2024 | 1.7300 | 1.8600 | 1.7300 | 1.8100 | 1.8100 | 1,870,500 |
| Feb 09, 2024 | 1.6900 | 1.7630 | 1.6800 | 1.7200 | 1.7200 | 1,758,800 |
| Feb 08, 2024 | 1.8200 | 1.8200 | 1.6700 | 1.7200 | 1.7200 | 3,118,200 |
| Feb 07, 2024 | 1.7800 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 2,104,900 |
| Feb 06, 2024 | 1.7000 | 1.8200 | 1.6600 | 1.8000 | 1.8000 | 2,169,800 |
| Feb 05, 2024 | 1.7600 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 3,880,200 |
| Feb 02, 2024 | 1.8500 | 1.8500 | 1.6700 | 1.7900 | 1.7900 | 4,289,300 |
| Feb 01, 2024 | 1.8000 | 2.0100 | 1.8000 | 1.8300 | 1.8300 | 6,745,500 |
| Jan 31, 2024 | 2.2000 | 2.3290 | 2.1500 | 2.1700 | 2.1700 | 2,609,600 |
| Jan 30, 2024 | 2.2500 | 2.3200 | 2.2200 | 2.2400 | 2.2400 | 2,215,400 |
| Jan 29, 2024 | 2.1100 | 2.3200 | 2.0700 | 2.3100 | 2.3100 | 3,309,000 |
| Jan 26, 2024 | 2.2200 | 2.2900 | 2.1750 | 2.2000 | 2.2000 | 3,183,600 |
| Jan 25, 2024 | 2.0500 | 2.2400 | 2.0500 | 2.2400 | 2.2400 | 4,077,700 |
| Jan 24, 2024 | 2.0700 | 2.1500 | 2.0100 | 2.1400 | 2.1400 | 3,163,000 |
| Jan 23, 2024 | 2.1000 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 3,064,100 |
| Jan 22, 2024 | 2.0200 | 2.1600 | 2.0100 | 2.0900 | 2.0900 | 3,241,600 |
| Jan 19, 2024 | 1.9000 | 2.0500 | 1.8250 | 2.0500 | 2.0500 | 3,341,400 |
| Jan 18, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 2,324,100 |
| Jan 17, 2024 | 1.6900 | 1.8700 | 1.6480 | 1.8300 | 1.8300 | 4,076,100 |
| Jan 16, 2024 | 1.6800 | 1.7900 | 1.5900 | 1.7100 | 1.7100 | 5,214,600 |
| Jan 12, 2024 | 1.8600 | 1.8700 | 1.6600 | 1.6800 | 1.6800 | 8,331,700 |
| Jan 11, 2024 | 2.0100 | 2.0100 | 1.8200 | 1.8400 | 1.8400 | 7,210,800 |
| Jan 10, 2024 | 2.0100 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 2,988,200 |
| Jan 09, 2024 | 2.0700 | 2.0780 | 2.0000 | 2.0100 | 2.0100 | 2,899,800 |
| Jan 08, 2024 | 2.1000 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 2,503,300 |
| Jan 05, 2024 | 2.1000 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 2,253,100 |
| Jan 04, 2024 | 2.1500 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 2,174,000 |
| Jan 03, 2024 | 2.1600 | 2.1700 | 2.0900 | 2.1100 | 2.1100 | 3,878,400 |
| Jan 02, 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 2,117,400 |
| Dec 29, 2023 | 2.3700 | 2.3700 | 2.2300 | 2.2600 | 2.2600 | 3,528,200 |
| Dec 28, 2023 | 2.4800 | 2.5200 | 2.3300 | 2.3600 | 2.3600 | 3,361,800 |
| Dec 27, 2023 | 2.5000 | 2.5200 | 2.4300 | 2.5000 | 2.5000 | 3,058,200 |
| Dec 26, 2023 | 2.3100 | 2.5600 | 2.3000 | 2.4900 | 2.4900 | 3,692,100 |
| Dec 22, 2023 | 2.3800 | 2.4240 | 2.3000 | 2.3000 | 2.3000 | 1,856,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.