Dark

PSNY
Polestar Automotive Holding UK PLC Class A ADS
stock NASDAQ

At Close

May 22, 2026 3:59:51 PM EDT

22.29USD+3.674%(+0.79)116,809

19.25Bid 22.48Ask 3.23Spread

Pre-market

May 18, 2026 8:23:30 AM EDT

20.58USD-4.279%(-0.92)0

After-hours

May 22, 2026 4:00:30 PM EDT

22.25USD-0.179%(-0.04)5,028

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	21.7100	23.1100	21.710000	22.2900	+3.674%	116,809	0.000%
2026-05-21	22.0200	22.4300	21.266500	21.5000	-2.361%	58,151	+3.674%
2026-05-20	21.7500	22.4600	21.058500	22.0200	+1.944%	122,979	+1.226%
2026-05-19	21.2900	21.8700	20.458500	21.6000	-1.370%	68,304	+3.194%
2026-05-18	21.6300	21.9700	21.030000	21.9000	+0.229%	64,889	+1.781%
2026-05-15	20.2800	22.0800	20.280000	21.8500	+4.696%	104,394	+2.014%
2026-05-14	22.0600	22.0600	20.860000	20.8700	-6.286%	95,246	+6.804%
2026-05-13	21.1000	23.2800	20.530100	22.2700	+5.445%	237,668	+0.090%
2026-05-12	21.2000	21.3200	20.140000	21.1200	-1.584%	82,393	+5.540%
2026-05-11	21.0900	21.5812	20.590000	21.4600	-0.093%	103,932	+3.868%
2026-05-08	19.8800	21.5200	19.820000	21.4800	+7.940%	174,435	+3.771%
2026-05-07	17.0000	20.5200	16.850000	19.9000	+2.419%	157,409	+12.010%
2026-05-06	19.0700	19.9500	19.070000	19.4300	+1.888%	80,866	+14.720%
2026-05-05	19.1500	19.6300	18.820000	19.0700	-0.418%	67,674	+16.885%
2026-05-04	18.3400	19.3800	18.340000	19.1500	+3.738%	54,418	+16.397%
2026-05-01	18.5400	18.6900	18.100000	18.4600	-0.162%	20,559	+20.748%
2026-04-30	17.8800	18.5200	17.622900	18.4900	+3.296%	28,717	+20.552%
2026-04-29	17.5900	18.0200	17.400000	17.9000	-0.886%	60,227	+24.525%
2026-04-28	17.5000	18.1300	17.153600	18.0600	+1.518%	36,090	+23.422%
2026-04-27	17.8000	18.3279	17.630000	17.7900	-0.725%	63,228	+25.295%
2026-04-24	17.6900	18.0482	17.060000	17.9200	+1.300%	51,436	+24.386%
2026-04-23	18.4600	18.7500	17.460000	17.6900	-2.319%	76,379	+26.003%
2026-04-22	18.5400	18.7500	17.790000	18.1100	+0.499%	68,804	+23.081%
2026-04-21	18.6300	18.7200	17.950000	18.0200	-5.008%	55,252	+23.696%
2026-04-20	18.1000	19.1400	17.500000	18.9700	+5.039%	124,581	+17.501%
2026-04-17	21.0000	21.0000	17.795000	18.0600	-11.902%	158,423	+23.422%
2026-04-16	21.0800	21.1100	20.000000	20.5000	-2.567%	135,728	+8.732%
2026-04-15	20.5700	21.9600	20.490000	21.0400	+1.008%	116,215	+5.941%
2026-04-14	20.4200	21.2200	20.270000	20.8300	+2.108%	89,987	+7.009%
2026-04-13	20.2600	20.7600	19.700000	20.4000	+0.344%	154,883	+9.265%
2026-04-10	20.7500	21.1900	20.155000	20.3300	-1.977%	120,438	+9.641%
2026-04-09	20.6200	20.8999	19.620000	20.7400	+0.582%	138,167	+7.473%
2026-04-08	20.8400	21.0900	20.160000	20.6200	+1.476%	105,157	+8.099%
2026-04-07	19.7500	20.4500	19.430000	20.3200	+2.471%	91,898	+9.695%
2026-04-06	19.5000	20.0919	18.490000	19.8300	-0.502%	46,135	+12.405%
2026-04-02	18.1500	20.0500	18.006100	19.9300	+7.672%	122,005	+11.841%
2026-04-01	18.4500	18.9499	18.120000	18.5100	+0.489%	53,065	+20.421%
2026-03-31	17.0700	18.4900	16.990000	18.4200	+7.909%	131,758	+21.010%
2026-03-30	17.2900	17.4700	16.799000	17.0700	-0.175%	81,161	+30.580%
2026-03-27	17.0000	17.2473	16.590000	17.1000	+0.176%	89,507	+30.351%
2026-03-26	16.8000	17.4750	16.690000	17.0700	+0.117%	95,292	+30.580%
2026-03-25	17.6600	18.1400	16.830000	17.0500	-3.672%	124,378	+30.733%
2026-03-24	17.1600	17.7000	16.800000	17.7000	+1.375%	93,514	+25.932%
2026-03-23	16.6200	17.6000	16.540100	17.4600	+5.626%	96,566	+27.663%
2026-03-20	17.1800	17.1800	16.380000	16.5300	-3.050%	194,553	+34.846%
2026-03-19	16.8400	17.3900	16.360000	17.0500	-0.467%	127,161	+30.733%
2026-03-18	17.1000	17.6100	16.740100	17.1300	-1.040%	93,480	+30.123%
2026-03-17	17.0000	17.5100	16.630000	17.3100	+1.644%	89,481	+28.769%
2026-03-16	16.4500	17.4100	16.450000	17.0300	+4.032%	93,485	+30.887%
2026-03-13	16.6700	16.9000	16.143100	16.3700	-1.800%	177,106	+36.164%
2026-03-12	16.2800	17.3760	16.200000	16.6700	+2.838%	297,493	+33.713%
2026-03-11	17.2600	17.2850	16.140000	16.2100	-4.815%	250,314	+37.508%
2026-03-10	16.5900	17.4300	15.900000	17.0300	+5.059%	246,343	+30.887%
2026-03-09	16.3100	16.5600	14.790000	16.2100	-2.114%	286,420	+37.508%
2026-03-06	16.7000	16.7900	15.260000	16.5600	+0.914%	755,278	+34.601%
2026-03-05	17.7100	18.3000	16.270000	16.4100	-9.387%	382,086	+35.832%
2026-03-04	18.3600	18.8526	17.710000	18.1100	-1.362%	140,557	+23.081%
2026-03-03	20.5000	20.5000	17.510000	18.3600	-12.903%	173,332	+21.405%
2026-03-02	21.7600	22.5900	20.860000	21.0800	-9.450%	273,812	+5.740%
2026-02-27	18.6800	23.4900	18.500000	23.2800	+20.435%	686,859	-4.253%
2026-02-26	19.2900	20.0000	18.900000	19.3300	-1.878%	118,147	+15.313%
2026-02-25	19.7700	19.9500	18.200000	19.7000	+2.285%	195,121	+13.147%
2026-02-24	17.9400	19.8500	17.940000	19.2600	+6.409%	555,179	+15.732%
2026-02-23	16.8800	18.3250	16.364200	18.1000	+5.110%	241,292	+23.149%
2026-02-20	17.2400	18.3400	16.780000	17.2200	-2.876%	125,644	+29.443%
2026-02-19	16.1000	17.7500	15.841328	17.7300	+8.374%	124,376	+25.719%
2026-02-18	17.0100	17.3250	16.230000	16.3600	-2.677%	118,968	+36.247%
2026-02-17	18.2600	18.3698	16.560000	16.8100	-8.839%	110,075	+32.600%
2026-02-13	18.0000	18.9900	18.000000	18.4400	+2.902%	87,127	+20.879%
2026-02-12	18.5700	18.9500	17.645000	17.9200	-5.833%	204,615	+24.386%
2026-02-11	18.7000	19.3300	18.700000	19.0300	+1.983%	140,416	+17.131%
2026-02-10	18.9200	19.1500	18.190000	18.6600	-2.355%	158,739	+19.453%
2026-02-09	19.1400	20.7200	17.540000	19.1100	-1.596%	374,991	+16.641%
2026-02-06	14.6100	19.5000	14.610000	19.4200	+31.929%	1,494,100	+14.779%
2026-02-05	12.7200	17.3485	12.615000	14.7200	+15.542%	1,127,964	+51.427%
2026-02-04	13.4600	13.5200	12.340000	12.7400	-6.667%	268,378	+74.961%
2026-02-03	14.5000	14.5300	13.200000	13.6500	-6.056%	241,641	+63.297%
2026-02-02	15.3900	15.8651	14.490000	14.5300	-3.966%	137,618	+53.407%
2026-01-30	16.1300	16.4850	15.060000	15.1300	-8.024%	193,214	+47.323%
2026-01-29	17.0000	17.0300	15.660000	16.4500	-3.235%	152,945	+35.502%
2026-01-28	17.1600	17.6400	16.860000	17.0000	-1.392%	115,718	+31.118%
2026-01-27	17.2400	17.3700	16.560000	17.2400	0.000%	60,695	+29.292%
2026-01-26	16.8600	17.5000	16.195000	17.2400	+2.254%	98,210	+29.292%
2026-01-23	17.1100	17.4056	16.300000	16.8600	-1.691%	145,878	+32.206%
2026-01-22	18.3000	18.7000	17.100000	17.1500	-6.284%	167,390	+29.971%
2026-01-21	19.5100	19.6700	17.350000	18.3000	-6.918%	246,623	+21.803%
2026-01-20	21.7000	21.7000	19.500000	19.6600	-11.601%	176,798	+13.377%
2026-01-16	22.3900	23.0250	21.750000	22.2400	-0.492%	197,839	+0.225%
2026-01-15	21.2600	23.1800	21.000000	22.3500	+2.901%	138,075	-0.268%
2026-01-14	20.4900	21.7300	19.806000	21.7200	+5.848%	135,353	+2.624%
2026-01-13	19.9800	21.3300	19.500000	20.5200	+3.794%	172,344	+8.626%
2026-01-12	21.0100	21.4200	19.620000	19.7700	-5.812%	160,215	+12.747%
2026-01-09	21.9900	22.4581	20.750000	20.9900	-5.450%	190,877	+6.193%
2026-01-08	21.3000	22.8650	21.180000	22.2000	+3.981%	168,068	+0.405%
2026-01-07	20.5900	22.2200	20.221000	21.3500	+2.743%	217,051	+4.403%
2026-01-06	21.5200	21.7400	20.590000	20.7800	-2.715%	150,178	+7.267%
2026-01-05	19.7900	21.7000	19.500000	21.3600	+7.824%	222,469	+4.354%
2026-01-02	21.0900	23.2805	19.610000	19.8100	-7.300%	417,701	+12.519%
2025-12-31	19.5000	21.6500	19.235000	21.3700	+9.477%	336,638	+4.305%
2025-12-30	18.4900	19.9000	18.340000	19.5200	+4.609%	300,718	+14.191%
2025-12-29	17.1700	19.1500	17.100000	18.6600	+6.385%	313,969	+19.453%
2025-12-26	16.5100	18.2000	16.410000	17.5400	+2.095%	262,653	+27.081%
2025-12-24	15.0200	17.4400	15.000000	17.1800	+13.549%	324,983	+29.744%
2025-12-23	13.9500	15.6800	13.950000	15.1300	+7.077%	373,003	+47.323%
2025-12-22	12.9400	14.4900	12.895000	14.1300	+10.477%	270,352	+57.749%
2025-12-19	11.9300	12.9700	11.870000	12.7900	+6.318%	300,461	+74.277%
2025-12-18	12.5900	12.6600	11.925000	12.0300	-4.143%	258,303	+85.287%
2025-12-17	12.7000	13.1000	12.120700	12.5500	-1.491%	370,143	+77.610%
2025-12-16	13.2800	13.7500	12.740000	12.7400	-5.208%	192,550	+74.961%
2025-12-15	14.0400	14.1050	13.000000	13.4400	-6.211%	318,932	+65.848%
2025-12-12	12.0800	14.8700	12.080000	14.3300	+19.317%	1,137,937	+55.548%
2025-12-11	13.8500	13.8500	11.750000	12.0100	-14.883%	870,186	+85.595%
2025-12-10	17.3700	17.5200	12.480000	14.1100	-22.854%	1,432,455	+57.973%
2025-12-09	16.3400	19.0000	15.670000	18.2900	+9.436%	283,951	+21.870%
2025-12-08	17.4000	17.8350	16.650000	16.7130	-7.150%	136,145	+33.369%
2025-12-05	18.7530	19.2810	18.000000	18.0000	-5.168%	64,661	+23.833%
2025-12-04	17.2080	19.5000	17.208000	18.9810	+9.030%	143,959	+17.433%
2025-12-03	17.6850	17.7000	17.007000	17.4090	-2.503%	59,223	+28.037%
2025-12-02	17.8320	18.3540	17.556000	17.8560	-0.866%	59,483	+24.832%
2025-12-01	16.7310	19.0170	16.668000	18.0120	+7.908%	184,947	+23.751%
2025-11-28	17.1000	17.3040	16.548000	16.6920	-2.386%	96,043	+33.537%
2025-11-26	17.3760	17.5260	16.530000	17.1000	-0.852%	134,317	+30.351%
2025-11-25	16.9080	17.2470	16.335000	17.2470	+0.860%	136,652	+29.240%
2025-11-24	18.3000	18.7500	17.100000	17.1000	-6.496%	143,078	+30.351%
2025-11-21	16.3980	18.5940	16.308000	18.2880	+12.141%	211,243	+21.883%
2025-11-20	16.5600	17.5500	16.200000	16.3080	-0.622%	211,513	+36.681%
2025-11-19	17.1000	17.3040	16.200000	16.4100	-3.782%	192,092	+35.832%
2025-11-18	16.2450	17.3640	15.327000	17.0550	+4.178%	256,080	+30.695%
2025-11-17	16.5000	16.5000	15.090000	16.3710	+4.141%	628,862	+36.155%
2025-11-14	18.3330	18.5970	15.666000	15.7200	-16.347%	776,551	+41.794%
2025-11-13	20.2500	20.8320	18.450000	18.7920	-7.049%	381,411	+18.614%
2025-11-12	22.2000	22.4910	18.900000	20.2170	-15.360%	848,283	+10.254%
2025-11-11	23.4000	24.3000	23.298000	23.8860	+3.888%	113,134	-6.682%
2025-11-10	22.9770	24.4020	22.788000	22.9920	+1.618%	110,481	-3.053%
2025-11-07	22.6500	22.8000	21.633000	22.6260	-1.024%	125,813	-1.485%
2025-11-06	24.0000	24.1530	22.503000	22.8600	-4.786%	136,181	-2.493%
2025-11-05	22.2720	24.4440	22.236000	24.0090	+12.118%	291,355	-7.160%
2025-11-04	23.7000	23.7000	20.874000	21.4140	-11.680%	516,765	+4.091%
2025-11-03	25.0290	25.0290	22.500000	24.2460	-4.344%	264,661	-8.067%
2025-10-31	25.3500	25.5030	24.756000	25.3470	-0.307%	80,231	-12.061%
2025-10-30	25.8390	25.9500	25.200000	25.4250	-2.586%	70,417	-12.330%
2025-10-29	26.1450	26.4000	25.800000	26.1000	-0.685%	77,033	-14.598%
2025-10-28	26.4030	26.4360	25.800000	26.2800	-0.601%	80,954	-15.183%
2025-10-27	26.1000	26.8500	26.100000	26.4390	+1.229%	101,408	-15.693%
2025-10-24	25.7430	26.2050	24.903000	26.1180	+2.520%	139,153	-14.657%
2025-10-23	25.3710	26.0880	25.353000	25.4760	+1.603%	163,067	-12.506%
2025-10-22	25.5000	25.8150	24.630000	25.0740	-1.786%	112,833	-11.103%
2025-10-21	25.5000	25.7490	24.960000	25.5300	+0.591%	91,246	-12.691%
2025-10-20	26.5020	26.7420	25.200000	25.3800	-4.342%	169,635	-12.175%
2025-10-17	27.0000	27.1950	26.133000	26.5320	-3.101%	97,741	-15.988%
2025-10-16	28.0500	29.1000	27.150000	27.3810	+0.418%	141,564	-18.593%
2025-10-15	26.3370	27.4230	26.256000	27.2670	+3.946%	78,608	-18.253%
2025-10-14	26.4000	26.6970	25.950000	26.2320	-1.164%	84,149	-15.027%
2025-10-13	26.7120	27.1500	26.400000	26.5410	+1.051%	82,120	-16.017%
2025-10-10	27.9000	27.9000	26.157000	26.2650	-4.097%	137,002	-15.134%
2025-10-09	28.3800	28.3800	27.000000	27.3870	-1.670%	115,316	-18.611%
2025-10-08	27.7500	28.0320	27.390000	27.8520	+2.359%	112,945	-19.970%
2025-10-07	28.7910	28.8720	27.180000	27.2100	-5.284%	164,521	-18.082%
2025-10-06	29.1030	29.4660	28.593000	28.7280	-0.478%	98,232	-22.410%
2025-10-03	28.5000	29.1270	28.206000	28.8660	+1.412%	107,726	-22.781%
2025-10-02	28.1250	28.7640	28.104000	28.4640	+2.263%	69,721	-21.691%
2025-10-01	28.2270	28.4970	27.600000	27.8340	-1.308%	108,158	-19.918%
2025-09-30	28.6830	28.9410	28.200000	28.2030	-1.889%	72,821	-20.966%
2025-09-29	28.8000	29.1000	28.650000	28.7460	+0.199%	47,953	-22.459%
2025-09-26	29.3550	29.4000	28.566000	28.6890	-1.615%	65,331	-22.305%
2025-09-25	29.6340	29.6970	28.950000	29.1600	-1.550%	51,897	-23.560%
2025-09-24	29.9400	30.3000	29.400000	29.6190	+0.704%	65,783	-24.744%
2025-09-23	30.0000	30.6000	29.412000	29.4120	-1.882%	98,871	-24.215%
2025-09-22	29.5500	30.3000	28.632000	29.9760	+0.929%	103,567	-25.641%
2025-09-19	30.3000	30.6000	29.700000	29.7000	-1.000%	110,272	-24.949%
2025-09-18	30.0000	30.6000	29.700000	30.0000	+1.513%	85,588	-25.700%
2025-09-17	29.2830	30.6000	29.232000	29.5530	+1.098%	119,343	-24.576%
2025-09-16	29.4000	29.8500	28.800000	29.2320	+0.620%	91,236	-23.748%
2025-09-15	28.2960	29.3370	28.231800	29.0520	+2.661%	83,143	-23.276%
2025-09-12	29.4120	29.6370	27.900000	28.2990	-2.269%	182,339	-21.234%
2025-09-11	28.9410	30.0000	28.800000	28.9560	+1.015%	152,928	-23.021%
2025-09-10	30.0000	30.3000	28.663500	28.6650	-5.396%	344,917	-22.240%
2025-09-09	30.9000	31.2000	29.520000	30.3000	-1.942%	160,842	-26.436%
2025-09-08	30.3000	31.3500	29.106000	30.9000	+1.980%	214,204	-27.864%
2025-09-05	31.5000	31.5000	30.000000	30.3000	-2.885%	233,146	-26.436%
2025-09-04	32.7000	32.7030	30.600000	31.2000	-5.455%	196,298	-28.558%
2025-09-03	39.3000	39.3000	32.400000	33.0000	-17.293%	427,367	-32.455%
2025-09-02	40.5000	41.1000	39.021000	39.9000	-2.920%	137,108	-44.135%
2025-08-29	38.1000	41.4000	37.500000	41.1000	+6.202%	202,770	-45.766%
2025-08-28	36.0000	38.8500	35.100000	38.7000	-0.769%	313,087	-42.403%
2025-08-27	33.0000	42.6000	33.000000	39.0000	+17.117%	1,215,818	-42.846%
2025-08-26	32.4000	33.6000	32.400000	33.3000	+2.778%	65,187	-33.063%
2025-08-25	32.7000	32.7000	32.100000	32.4000	-0.917%	56,755	-31.204%
2025-08-22	32.4000	33.0000	31.800000	32.7000	+0.926%	123,882	-31.835%
2025-08-21	31.8000	32.4000	31.500000	32.4000	+0.935%	45,123	-31.204%
2025-08-20	31.5000	32.1000	31.200000	32.1000	+1.905%	53,606	-30.561%
2025-08-19	32.4000	32.4000	31.500000	31.5000	-2.778%	36,051	-29.238%
2025-08-18	32.4000	32.7000	31.806000	32.4000	0.000%	42,800	-31.204%
2025-08-15	31.8000	32.7000	31.800000	32.4000	+0.935%	48,890	-31.204%
2025-08-14	31.5000	32.4000	31.200000	32.1000	+0.943%	57,693	-30.561%
2025-08-13	31.2000	32.1000	31.200000	31.8000	-0.935%	94,936	-29.906%
2025-08-12	31.5000	32.1000	31.200000	32.1000	+1.905%	57,835	-30.561%
2025-08-11	30.9000	31.5000	30.900000	31.5000	+1.942%	58,707	-29.238%
2025-08-08	31.5000	31.8000	30.900000	30.9000	-2.830%	132,851	-27.864%
2025-08-07	31.8000	32.4000	31.200000	31.8000	0.000%	85,746	-29.906%
2025-08-06	31.8000	32.1000	31.200000	31.8000	0.000%	66,698	-29.906%
2025-08-05	32.1000	32.1000	31.500000	31.8000	+0.952%	46,298	-29.906%
2025-08-04	31.5000	32.1000	30.900000	31.5000	+0.962%	64,522	-29.238%
2025-08-01	31.5000	31.5570	30.600000	31.2000	-2.804%	78,880	-28.558%
2025-07-31	31.5000	32.4000	31.200000	32.1000	+1.905%	70,810	-30.561%
2025-07-30	32.4000	32.7000	31.200000	31.5000	-0.943%	90,739	-29.238%
2025-07-29	32.4000	33.0000	31.800000	31.8000	-2.752%	149,481	-29.906%
2025-07-28	33.0000	33.3000	32.100000	32.7000	-0.909%	98,629	-31.835%
2025-07-25	33.0000	33.3000	32.700000	33.0000	0.000%	44,403	-32.455%
2025-07-24	32.7000	33.6000	32.700000	33.0000	0.000%	52,312	-32.455%
2025-07-23	33.3000	34.2000	32.703000	33.0000	-0.901%	156,037	-32.455%
2025-07-22	32.4000	33.3000	31.800000	33.3000	+3.738%	156,590	-33.063%
2025-07-21	32.7000	33.0000	32.100000	32.1000	-1.835%	165,860	-30.561%
2025-07-18	33.3000	33.3060	32.400000	32.7000	-2.679%	127,915	-31.835%
2025-07-17	32.7000	33.9000	32.400000	33.6000	+1.818%	149,863	-33.661%
2025-07-16	32.4000	33.2940	32.100000	33.0000	+1.852%	135,494	-32.455%
2025-07-15	33.6000	33.7500	32.400000	32.4000	-3.571%	119,353	-31.204%
2025-07-14	32.7000	33.9000	32.400000	33.6000	+3.704%	68,789	-33.661%
2025-07-11	35.4000	35.4000	32.400000	32.4000	-5.263%	186,927	-31.204%
2025-07-10	33.3000	36.6000	33.000000	34.2000	+4.587%	263,591	-34.825%
2025-07-09	33.0000	34.2000	32.484000	32.7000	+0.926%	102,055	-31.835%
2025-07-08	33.1500	33.3000	32.400000	32.4000	-0.917%	89,300	-31.204%
2025-07-07	33.0000	33.9000	32.100000	32.7000	-2.679%	70,558	-31.835%
2025-07-03	33.0000	33.9000	32.550000	33.6000	+2.752%	85,335	-33.661%
2025-07-02	34.2000	34.2000	32.400000	32.7000	-4.386%	98,724	-31.835%
2025-07-01	31.8000	34.5000	31.200000	34.2000	+6.542%	176,996	-34.825%
2025-06-30	33.9000	35.1000	31.800000	32.1000	-3.604%	202,730	-30.561%
2025-06-27	32.7000	35.7000	32.100000	33.3000	+0.909%	147,479	-33.063%
2025-06-26	33.0000	33.6000	32.514000	33.0000	-0.901%	67,685	-32.455%
2025-06-25	33.4500	34.3500	32.400000	33.3000	+0.452%	98,848	-33.063%
2025-06-24	32.1000	33.6000	32.100000	33.1500	+3.271%	102,543	-32.760%
2025-06-23	31.5000	32.4000	30.900000	32.1000	+1.905%	67,236	-30.561%
2025-06-20	32.1000	32.7000	30.900000	31.5000	-2.778%	270,007	-29.238%
2025-06-18	32.1000	33.3000	31.500000	32.4000	+1.887%	102,218	-31.204%
2025-06-17	31.8000	32.4000	30.900000	31.8000	-1.852%	108,460	-29.906%
2025-06-16	31.2000	32.4000	30.600000	32.4000	+4.854%	167,358	-31.204%
2025-06-13	30.6000	31.4640	30.600000	30.9000	-1.905%	69,707	-27.864%
2025-06-12	31.5000	32.1000	31.221000	31.5000	-0.943%	53,781	-29.238%
2025-06-11	31.5000	32.1000	31.200000	31.8000	0.000%	55,703	-29.906%
2025-06-10	31.5000	31.8000	30.900000	31.8000	+0.952%	35,419	-29.906%
2025-06-09	30.9000	31.8000	30.600000	31.5000	+2.941%	90,618	-29.238%
2025-06-06	30.3000	30.9000	29.787000	30.6000	+2.174%	65,568	-27.157%
2025-06-05	30.6000	31.5000	29.550000	29.9490	-3.078%	174,949	-25.573%
2025-06-04	31.5000	31.5000	30.600000	30.9000	-0.962%	114,716	-27.864%
2025-06-03	31.8000	32.4000	31.200000	31.2000	-3.704%	104,639	-28.558%
2025-06-02	32.7000	33.0000	31.500000	32.4000	-1.818%	83,460	-31.204%
2025-05-30	31.5000	33.1500	31.500000	33.0000	+1.852%	103,253	-32.455%
2025-05-29	32.4000	32.7000	31.500000	32.4000	+0.935%	91,190	-31.204%
2025-05-28	32.7000	33.2970	32.100000	32.1000	-2.727%	83,459	-30.561%
2025-05-27	33.7500	34.6500	32.700000	33.0000	-3.509%	136,097	-32.455%
2025-05-23	33.3000	34.8000	33.000000	34.2000	+0.885%	100,902	-34.825%
2025-05-22	34.2000	34.8000	33.600000	33.9000	-0.877%	145,351	-34.248%
2025-05-21	35.7000	36.3000	33.600000	34.2000	-4.202%	206,878	-34.825%
2025-05-20	33.6000	36.3000	33.600000	35.7000	+3.478%	184,872	-37.563%
2025-05-19	34.2000	34.8000	33.600000	34.5000	-1.709%	200,124	-35.391%
2025-05-16	32.4000	35.4000	32.100000	35.1000	+8.333%	200,905	-36.496%
2025-05-15	33.6000	33.6000	32.100000	32.4000	-6.087%	172,205	-31.204%
2025-05-14	31.5000	34.5000	31.200000	34.5000	+10.577%	371,485	-35.391%
2025-05-13	32.4000	32.7000	29.973000	31.2000	-4.587%	298,469	-28.558%
2025-05-12	34.3500	34.4970	31.800000	32.7000	0.000%	331,803	-31.835%
2025-05-09	33.9000	34.6500	32.400000	32.7000	-5.217%	194,236	-31.835%
2025-05-08	32.1180	35.0730	32.100000	34.5000	+6.481%	109,999	-35.391%
2025-05-07	32.2500	32.4000	31.500000	32.4000	+0.935%	56,689	-31.204%
2025-05-06	31.5000	32.1000	31.500000	32.1000	+0.943%	69,690	-30.561%
2025-05-05	31.8000	33.3000	31.500000	31.8000	0.000%	104,252	-29.906%
2025-05-02	31.5000	32.7000	30.900000	31.8000	+2.913%	66,014	-29.906%
2025-05-01	31.2000	31.8000	30.900000	30.9000	-0.962%	42,563	-27.864%
2025-04-30	31.3500	31.5000	30.000000	31.2000	-4.147%	89,006	-28.558%
2025-04-29	31.8000	32.7000	31.800000	32.5500	+1.402%	35,558	-31.521%
2025-04-28	31.8000	32.4000	31.200000	32.1000	+0.943%	61,576	-30.561%
2025-04-25	31.3500	32.4000	31.200000	31.8000	0.000%	50,256	-29.906%
2025-04-24	31.5000	32.4000	31.200000	31.8000	+1.923%	58,299	-29.906%
2025-04-23	31.2000	32.1000	30.300000	31.2000	+4.000%	97,904	-28.558%
2025-04-22	28.5180	30.6000	28.500000	30.0000	+5.197%	57,595	-25.700%
2025-04-21	30.3000	30.3000	27.978000	28.5180	-5.881%	158,980	-21.839%
2025-04-17	30.0000	30.6000	29.430000	30.3000	+3.293%	63,940	-26.436%
2025-04-16	30.6000	30.9000	29.268000	29.3340	-5.068%	58,328	-24.013%
2025-04-15	30.9000	31.5000	30.000000	30.9000	-0.483%	59,488	-27.864%
2025-04-14	30.3000	31.2000	29.709000	31.0500	+3.770%	84,394	-28.213%
2025-04-11	29.4030	30.0000	28.200000	29.9220	+2.857%	150,017	-25.506%
2025-04-10	30.0000	30.6000	27.906000	29.0910	-6.760%	169,695	-23.378%
2025-04-09	26.4000	31.5000	25.830000	31.2000	+18.884%	195,144	-28.558%
2025-04-08	28.2000	29.6940	25.950000	26.2440	-5.560%	226,748	-15.066%
2025-04-07	25.9530	28.7760	25.500000	27.7890	+1.202%	117,406	-19.788%
2025-04-04	29.6820	29.7000	25.200000	27.4590	-10.265%	323,368	-18.824%
2025-04-03	29.7060	30.6000	29.556000	30.6000	-1.923%	95,953	-27.157%
2025-04-02	30.9000	32.1000	30.600000	31.2000	-0.952%	107,458	-28.558%
2025-04-01	31.5000	32.7000	30.600000	31.5000	0.000%	120,068	-29.238%
2025-03-31	31.8000	32.1000	30.600000	31.5000	-2.778%	101,778	-29.238%
2025-03-28	33.3000	33.5160	32.100000	32.4000	-3.571%	73,064	-31.204%
2025-03-27	33.0000	33.6000	33.000000	33.6000	0.000%	64,100	-33.661%
2025-03-26	33.6000	34.2000	33.000000	33.6000	+0.901%	77,909	-33.661%
2025-03-25	33.6000	33.9000	33.000000	33.3000	-0.893%	86,003	-33.063%
2025-03-24	32.7000	33.8640	32.700000	33.6000	+4.673%	130,905	-33.661%
2025-03-21	32.7000	33.8970	32.100000	32.1000	-0.926%	135,732	-30.561%
2025-03-20	33.0000	33.3000	32.100000	32.4000	-2.703%	113,760	-31.204%
2025-03-19	33.0000	33.6000	32.250000	33.3000	+0.909%	103,417	-33.063%
2025-03-18	33.6000	33.9000	32.250000	33.0000	-1.786%	89,169	-32.455%
2025-03-17	34.5000	34.5000	33.000000	33.6000	-1.754%	165,091	-33.661%
2025-03-14	33.6000	34.5000	33.300000	34.2000	+1.786%	257,951	-34.825%
2025-03-13	34.2000	34.7550	33.000000	33.6000	-0.885%	187,752	-33.661%
2025-03-12	36.6000	36.6000	33.900000	33.9000	-6.612%	155,500	-34.248%
2025-03-11	33.6000	36.9000	33.300000	36.3000	+8.036%	316,129	-38.595%
2025-03-10	33.9000	35.7000	33.300000	33.6000	-1.754%	248,179	-33.661%
2025-03-07	33.6000	36.0000	33.000000	34.2000	+1.786%	194,378	-34.825%
2025-03-06	33.6000	34.5000	33.300000	33.6000	-2.609%	164,513	-33.661%
2025-03-05	33.0000	34.5000	32.400000	34.5000	+6.481%	135,850	-35.391%
2025-03-04	31.5000	33.3000	30.600000	32.4000	+0.935%	151,035	-31.204%
2025-03-03	33.3000	33.3000	31.500000	32.1000	-1.835%	147,406	-30.561%
2025-02-28	31.8000	33.3000	30.900000	32.7000	-1.802%	166,108	-31.835%
2025-02-27	33.0000	33.6000	31.800000	33.3000	0.000%	172,053	-33.063%
2025-02-26	32.1000	33.6000	31.800000	33.3000	+3.738%	147,384	-33.063%
2025-02-25	33.0000	33.6000	31.500000	32.1000	-2.727%	175,171	-30.561%
2025-02-24	33.3000	33.6000	32.100000	33.0000	0.000%	243,253	-32.455%
2025-02-21	35.1000	35.4000	33.000000	33.0000	-5.983%	212,434	-32.455%
2025-02-20	33.0000	35.1000	32.400000	35.1000	+6.364%	201,636	-36.496%
2025-02-19	33.1500	33.6000	32.400000	33.0000	-1.786%	101,066	-32.455%
2025-02-18	33.3000	33.9000	31.800000	33.6000	+1.818%	226,849	-33.661%
2025-02-14	33.6000	33.9000	33.000000	33.0000	-0.901%	119,597	-32.455%
2025-02-13	33.6000	33.9000	32.700000	33.3000	+1.835%	193,592	-33.063%
2025-02-12	33.0000	33.6000	32.400000	32.7000	-2.679%	181,419	-31.835%
2025-02-11	33.0000	33.6000	32.400000	33.6000	0.000%	118,286	-33.661%
2025-02-10	33.0000	33.7500	32.700000	33.6000	+2.752%	220,470	-33.661%
2025-02-07	31.8000	33.1500	31.200000	32.7000	+1.869%	109,885	-31.835%
2025-02-06	32.4000	32.4000	31.500000	32.1000	-0.926%	89,007	-30.561%
2025-02-05	32.4000	33.6000	32.250000	32.4000	0.000%	111,482	-31.204%
2025-02-04	31.2000	33.0000	30.900000	32.4000	+3.846%	169,061	-31.204%
2025-02-03	30.3000	31.8000	29.289000	31.2000	+1.961%	180,241	-28.558%
2025-01-31	31.2000	32.7000	30.600000	30.6000	-1.923%	126,050	-27.157%
2025-01-30	30.6000	31.5000	30.300000	31.2000	+4.000%	107,793	-28.558%
2025-01-29	30.6000	31.2000	29.850000	30.0000	-1.961%	116,873	-25.700%
2025-01-28	30.6000	30.9000	29.703300	30.6000	-0.971%	132,717	-27.157%
2025-01-27	30.9000	33.6000	30.300000	30.9000	-0.962%	196,971	-27.864%
2025-01-24	30.9000	32.7000	30.600000	31.2000	+1.961%	169,861	-28.558%
2025-01-23	31.2000	31.5000	29.805000	30.6000	-1.923%	117,069	-27.157%
2025-01-22	32.7000	32.9760	30.600000	31.2000	-5.455%	342,341	-28.558%
2025-01-21	32.4000	33.7500	31.200000	33.0000	+0.917%	219,101	-32.455%
2025-01-17	32.7000	32.8500	31.500000	32.7000	+0.461%	151,429	-31.835%
2025-01-16	32.7000	33.3000	30.750000	32.5500	-11.066%	369,640	-31.521%
2025-01-15	34.5000	37.2000	34.500000	36.6000	+5.172%	304,384	-39.098%
2025-01-14	35.4000	36.3000	33.300000	34.8000	+1.754%	180,515	-35.948%
2025-01-13	33.6000	34.5000	31.503000	34.2000	-0.870%	194,492	-34.825%
2025-01-10	33.0000	35.4000	33.000000	34.5000	+3.604%	174,342	-35.391%
2025-01-08	32.7000	34.9500	31.500000	33.3000	+0.909%	190,470	-33.063%
2025-01-07	33.6000	36.1500	32.400000	33.0000	-3.509%	158,505	-32.455%
2025-01-06	37.2000	37.8000	33.300000	34.2000	-6.557%	206,423	-34.825%
2025-01-03	33.0000	36.9000	32.700000	36.6000	+10.909%	333,919	-39.098%
2025-01-02	32.4000	33.6000	31.200000	33.0000	+4.762%	117,934	-32.455%
2024-12-31	32.1000	33.9000	30.600000	31.5000	-1.869%	211,147	-29.238%
2024-12-30	32.4000	32.7000	30.900000	32.1000	-3.604%	107,385	-30.561%
2024-12-27	31.8000	34.2000	30.900000	33.3000	+2.778%	142,061	-33.063%
2024-12-26	32.4000	33.3000	31.800000	32.4000	-0.917%	68,943	-31.204%
2024-12-24	33.0000	33.6000	31.500000	32.7000	+0.926%	104,757	-31.835%
2024-12-23	30.0000	32.7000	28.500000	32.4000	+8.445%	220,323	-31.204%
2024-12-20	27.9000	30.9000	27.838500	29.8770	+6.286%	313,457	-25.394%
2024-12-19	26.7000	28.7400	26.403000	28.1100	+9.309%	218,536	-20.704%
2024-12-18	27.2070	28.2090	25.500000	25.7160	-5.250%	310,886	-13.322%
2024-12-17	28.5000	28.7940	26.700000	27.1410	-6.394%	237,892	-17.873%
2024-12-16	30.6000	30.6000	28.293000	28.9950	-5.245%	414,367	-23.125%
2024-12-13	30.9000	31.3350	30.000000	30.6000	-0.971%	121,458	-27.157%
2024-12-12	31.5000	32.4000	30.900000	30.9000	-3.738%	141,119	-27.864%
2024-12-11	33.0000	33.9000	31.500000	32.1000	-0.926%	89,806	-30.561%
2024-12-10	33.9000	34.5000	32.400000	32.4000	-4.425%	113,259	-31.204%
2024-12-09	33.9000	36.1500	33.600000	33.9000	+2.727%	168,655	-34.248%
2024-12-06	32.1000	33.6000	31.512000	33.0000	+2.804%	114,720	-32.455%
2024-12-05	32.1000	32.7000	31.500000	32.1000	+1.905%	68,035	-30.561%
2024-12-04	32.1000	32.7000	30.600000	31.5000	-0.943%	130,528	-29.238%
2024-12-03	32.1000	32.3820	30.900000	31.8000	-0.935%	121,484	-29.906%
2024-12-02	34.2000	34.2000	30.900000	32.1000	-6.140%	152,731	-30.561%
2024-11-29	33.0000	34.5000	32.700000	34.2000	+4.587%	88,982	-34.825%

.dark-mode .DMjv0R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMjv0R{ color: #333333; background-color: white; border: 2px solid #333333; }PSNYPolestar Automotive Holding UK PLC Class A ADSstock NASDAQ

PSNY
Polestar Automotive Holding UK PLC Class A ADS
stock NASDAQ