PSNY - Polestar Automotive Holding UK PLC
18.97
0.910 4.797%
Share volume: 124,335
Last Updated: 04-20-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$18.06
0.91
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $18.10 | $18.10 | $19.14 | $19.14 | $17.50 | $17.50 | $18.97 | $18.97 | 124,335 | $124,335.00 |
| 04-17-2026 | $21.00 | $21.00 | $21.00 | $21.00 | $17.80 | $17.80 | $18.06 | $18.06 | 158,422 | $158,422.00 |
| 04-16-2026 | $21.08 | $21.08 | $21.11 | $21.11 | $20.00 | $20.00 | $20.50 | $20.50 | 135,727 | $135,727.00 |
| 04-15-2026 | $20.57 | $20.57 | $21.96 | $21.96 | $20.49 | $20.49 | $21.04 | $21.04 | 116,214 | $116,214.00 |
| 04-14-2026 | $20.42 | $20.42 | $21.22 | $21.22 | $20.27 | $20.27 | $20.83 | $20.83 | 89,987 | $89,987.00 |
| 04-13-2026 | $20.26 | $20.26 | $20.76 | $20.76 | $19.70 | $19.70 | $20.40 | $20.40 | 154,882 | $154,882.00 |
| 04-10-2026 | $20.75 | $20.75 | $21.19 | $21.19 | $20.16 | $20.16 | $20.33 | $20.33 | 120,443 | $120,443.00 |
| 04-09-2026 | $20.62 | $20.62 | $20.90 | $20.90 | $19.62 | $19.62 | $20.74 | $20.74 | 138,167 | $138,167.00 |
| 04-08-2026 | $20.84 | $20.84 | $21.09 | $21.09 | $20.16 | $20.16 | $20.62 | $20.62 | 105,157 | $105,157.00 |
| 04-07-2026 | $19.75 | $19.75 | $20.45 | $20.45 | $19.43 | $19.43 | $20.32 | $20.32 | 91,898 | $91,898.00 |