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:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 4,860,200 |
| 23 Apr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 4,065,100 |
| 22 Apr 2024 | 1.3400 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 4,720,500 |
| 19 Apr 2024 | 1.3300 | 1.4300 | 1.2900 | 1.3500 | 1.3500 | 6,011,200 |
| 18 Apr 2024 | 1.2900 | 1.4450 | 1.2600 | 1.3300 | 1.3300 | 4,371,100 |
| 17 Apr 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 1,532,200 |
| 16 Apr 2024 | 1.3100 | 1.3600 | 1.2600 | 1.3050 | 1.3050 | 3,812,100 |
| 15 Apr 2024 | 1.3500 | 1.3600 | 1.2400 | 1.3200 | 1.3200 | 7,809,100 |
| 12 Apr 2024 | 1.4700 | 1.5500 | 1.4500 | 1.4550 | 1.4550 | 2,058,500 |
| 11 Apr 2024 | 1.5800 | 1.6300 | 1.4300 | 1.4600 | 1.4600 | 4,429,200 |
| 10 Apr 2024 | 1.6200 | 1.6450 | 1.5700 | 1.5900 | 1.5900 | 2,157,200 |
| 09 Apr 2024 | 1.6900 | 1.7750 | 1.5800 | 1.6500 | 1.6500 | 3,147,400 |
| 08 Apr 2024 | 1.5600 | 1.7200 | 1.5600 | 1.6800 | 1.6800 | 3,070,300 |
| 05 Apr 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 1,910,000 |
| 04 Apr 2024 | 1.5800 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 1,450,800 |
| 03 Apr 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 1,447,100 |
| 02 Apr 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 1,793,300 |
| 01 Apr 2024 | 1.5900 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 1,734,000 |
| 28 Mar 2024 | 1.6000 | 1.6600 | 1.5250 | 1.5400 | 1.5400 | 2,201,200 |
| 27 Mar 2024 | 1.5900 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 1,990,900 |
| 26 Mar 2024 | 1.7100 | 1.7200 | 1.5850 | 1.6000 | 1.6000 | 1,433,800 |
| 25 Mar 2024 | 1.6700 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 2,147,100 |
| 22 Mar 2024 | 1.6200 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 743,400 |
| 21 Mar 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 1,102,200 |
| 20 Mar 2024 | 1.5300 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 1,483,100 |
| 19 Mar 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 1,442,900 |
| 18 Mar 2024 | 1.6500 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 1,946,500 |
| 15 Mar 2024 | 1.5400 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 2,120,800 |
| 14 Mar 2024 | 1.6700 | 1.7000 | 1.5500 | 1.5600 | 1.5600 | 2,508,000 |
| 13 Mar 2024 | 1.6800 | 1.7600 | 1.6200 | 1.6700 | 1.6700 | 1,763,700 |
| 12 Mar 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 2,235,600 |
| 11 Mar 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 1,671,800 |
| 08 Mar 2024 | 1.7400 | 1.8100 | 1.6800 | 1.7200 | 1.7200 | 2,287,200 |
| 07 Mar 2024 | 1.8200 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 2,719,600 |
| 06 Mar 2024 | 1.7400 | 1.8100 | 1.6800 | 1.7800 | 1.7800 | 2,352,000 |
| 05 Mar 2024 | 1.7600 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 1,419,700 |
| 04 Mar 2024 | 1.9000 | 1.9200 | 1.7500 | 1.7700 | 1.7700 | 3,905,000 |
| 01 Mar 2024 | 2.1000 | 2.1200 | 1.9000 | 1.9600 | 1.9600 | 4,252,400 |
| 29 Feb 2024 | 2.0800 | 2.1700 | 1.9600 | 2.0800 | 2.0800 | 11,284,900 |
| 28 Feb 2024 | 1.5300 | 1.9900 | 1.5100 | 1.8300 | 1.8300 | 16,048,900 |
| 27 Feb 2024 | 1.4800 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 2,731,900 |
| 26 Feb 2024 | 1.3700 | 1.5000 | 1.3300 | 1.4000 | 1.4000 | 3,844,500 |
| 23 Feb 2024 | 1.4400 | 1.4400 | 1.3000 | 1.3100 | 1.3100 | 4,470,100 |
| 22 Feb 2024 | 1.5900 | 1.5900 | 1.3900 | 1.4200 | 1.4200 | 5,689,600 |
| 21 Feb 2024 | 1.6700 | 1.7200 | 1.5500 | 1.5600 | 1.5600 | 6,522,100 |
| 20 Feb 2024 | 1.7700 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 2,279,900 |
| 16 Feb 2024 | 1.7500 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 1,489,400 |
| 15 Feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 1,359,200 |
| 14 Feb 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 1,725,900 |
| 13 Feb 2024 | 1.7500 | 1.7600 | 1.6480 | 1.6700 | 1.6700 | 3,151,100 |
| 12 Feb 2024 | 1.7300 | 1.8600 | 1.7300 | 1.8100 | 1.8100 | 1,870,500 |
| 09 Feb 2024 | 1.6900 | 1.7630 | 1.6800 | 1.7200 | 1.7200 | 1,758,800 |
| 08 Feb 2024 | 1.8200 | 1.8200 | 1.6700 | 1.7200 | 1.7200 | 3,118,200 |
| 07 Feb 2024 | 1.7800 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 2,104,900 |
| 06 Feb 2024 | 1.7000 | 1.8200 | 1.6600 | 1.8000 | 1.8000 | 2,169,800 |
| 05 Feb 2024 | 1.7600 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 3,880,200 |
| 02 Feb 2024 | 1.8500 | 1.8500 | 1.6700 | 1.7900 | 1.7900 | 4,289,300 |
| 01 Feb 2024 | 1.8000 | 2.0100 | 1.8000 | 1.8300 | 1.8300 | 6,745,500 |
| 31 Jan 2024 | 2.2000 | 2.3290 | 2.1500 | 2.1700 | 2.1700 | 2,609,600 |
| 30 Jan 2024 | 2.2500 | 2.3200 | 2.2200 | 2.2400 | 2.2400 | 2,215,400 |
| 29 Jan 2024 | 2.1100 | 2.3200 | 2.0700 | 2.3100 | 2.3100 | 3,309,000 |
| 26 Jan 2024 | 2.2200 | 2.2900 | 2.1750 | 2.2000 | 2.2000 | 3,183,600 |
| 25 Jan 2024 | 2.0500 | 2.2400 | 2.0500 | 2.2400 | 2.2400 | 4,077,700 |
| 24 Jan 2024 | 2.0700 | 2.1500 | 2.0100 | 2.1400 | 2.1400 | 3,163,000 |
| 23 Jan 2024 | 2.1000 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 3,064,100 |
| 22 Jan 2024 | 2.0200 | 2.1600 | 2.0100 | 2.0900 | 2.0900 | 3,241,600 |
| 19 Jan 2024 | 1.9000 | 2.0500 | 1.8250 | 2.0500 | 2.0500 | 3,341,400 |
| 18 Jan 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 2,324,100 |
| 17 Jan 2024 | 1.6900 | 1.8700 | 1.6480 | 1.8300 | 1.8300 | 4,076,100 |
| 16 Jan 2024 | 1.6800 | 1.7900 | 1.5900 | 1.7100 | 1.7100 | 5,214,600 |
| 12 Jan 2024 | 1.8600 | 1.8700 | 1.6600 | 1.6800 | 1.6800 | 8,331,700 |
| 11 Jan 2024 | 2.0100 | 2.0100 | 1.8200 | 1.8400 | 1.8400 | 7,210,800 |
| 10 Jan 2024 | 2.0100 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 2,988,200 |
| 09 Jan 2024 | 2.0700 | 2.0780 | 2.0000 | 2.0100 | 2.0100 | 2,899,800 |
| 08 Jan 2024 | 2.1000 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 2,503,300 |
| 05 Jan 2024 | 2.1000 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 2,253,100 |
| 04 Jan 2024 | 2.1500 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 2,174,000 |
| 03 Jan 2024 | 2.1600 | 2.1700 | 2.0900 | 2.1100 | 2.1100 | 3,878,400 |
| 02 Jan 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 2,117,400 |
| 29 Dec 2023 | 2.3700 | 2.3700 | 2.2300 | 2.2600 | 2.2600 | 3,528,200 |
| 28 Dec 2023 | 2.4800 | 2.5200 | 2.3300 | 2.3600 | 2.3600 | 3,361,800 |
| 27 Dec 2023 | 2.5000 | 2.5200 | 2.4300 | 2.5000 | 2.5000 | 3,058,200 |
| 26 Dec 2023 | 2.3100 | 2.5600 | 2.3000 | 2.4900 | 2.4900 | 3,692,100 |
| 22 Dec 2023 | 2.3800 | 2.4240 | 2.3000 | 2.3000 | 2.3000 | 1,856,900 |
| 21 Dec 2023 | 2.3200 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 1,341,600 |
| 20 Dec 2023 | 2.4700 | 2.5000 | 2.2800 | 2.2800 | 2.2800 | 2,502,700 |
| 19 Dec 2023 | 2.4500 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 1,701,900 |
| 18 Dec 2023 | 2.5000 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 1,784,200 |
| 15 Dec 2023 | 2.5000 | 2.6500 | 2.4600 | 2.4600 | 2.4600 | 4,020,800 |
| 14 Dec 2023 | 2.3400 | 2.5200 | 2.3300 | 2.5200 | 2.5200 | 3,894,900 |
| 13 Dec 2023 | 2.2300 | 2.3200 | 2.1100 | 2.3200 | 2.3200 | 3,413,700 |
| 12 Dec 2023 | 2.2700 | 2.3200 | 2.2100 | 2.2200 | 2.2200 | 1,710,100 |
| 11 Dec 2023 | 2.2800 | 2.3050 | 2.2100 | 2.2800 | 2.2800 | 1,434,700 |
| 08 Dec 2023 | 2.1800 | 2.2800 | 2.1550 | 2.2700 | 2.2700 | 2,542,600 |
| 07 Dec 2023 | 2.1900 | 2.2000 | 2.1150 | 2.1600 | 2.1600 | 1,355,700 |
| 06 Dec 2023 | 2.1400 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 2,470,400 |
| 05 Dec 2023 | 2.2300 | 2.2450 | 2.1200 | 2.1400 | 2.1400 | 2,192,200 |
| 04 Dec 2023 | 2.1900 | 2.2600 | 2.1550 | 2.2300 | 2.2300 | 1,670,900 |
| 01 Dec 2023 | 2.1700 | 2.2550 | 2.1550 | 2.2100 | 2.2100 | 2,064,200 |
| 30 Nov 2023 | 2.1300 | 2.2900 | 2.1300 | 2.2100 | 2.2100 | 4,002,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.