PSNY - Polestar Automotive Holding UK PLC
18.36
-2.720 -14.815%
Share volume: 173,067
Last Updated: 03-03-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$21.08
-2.72
-0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $20.50 | $20.50 | $20.50 | $20.50 | $17.51 | $17.51 | $18.36 | $18.36 | 173,067 | $173,067.00 |
| 03-02-2026 | $21.76 | $21.76 | $22.59 | $22.59 | $20.86 | $20.86 | $21.08 | $21.08 | 273,811 | $273,811.00 |
| 02-27-2026 | $18.68 | $18.68 | $23.49 | $23.49 | $18.50 | $18.50 | $23.28 | $23.28 | 686,963 | $686,963.00 |
| 02-26-2026 | $19.29 | $19.29 | $20.00 | $20.00 | $18.90 | $18.90 | $19.33 | $19.33 | 118,146 | $118,146.00 |
| 02-25-2026 | $19.77 | $19.77 | $19.95 | $19.95 | $18.20 | $18.20 | $19.70 | $19.70 | 195,121 | $195,121.00 |
| 02-24-2026 | $17.94 | $17.94 | $19.85 | $19.85 | $17.94 | $17.94 | $19.26 | $19.26 | 555,178 | $555,178.00 |
| 02-23-2026 | $16.88 | $16.88 | $18.33 | $18.33 | $16.36 | $16.36 | $18.10 | $18.10 | 241,292 | $241,292.00 |
| 02-20-2026 | $17.24 | $17.24 | $18.34 | $18.34 | $16.78 | $16.78 | $17.22 | $17.22 | 125,644 | $125,644.00 |
| 02-19-2026 | $16.10 | $16.10 | $17.75 | $17.75 | $15.84 | $15.84 | $17.73 | $17.73 | 124,376 | $124,376.00 |
| 02-18-2026 | $17.01 | $17.01 | $17.33 | $17.33 | $16.23 | $16.23 | $16.36 | $16.36 | 119,062 | $119,062.00 |