Polestar Automotive UK Stock Price History
NASDAQ: PSNYIndustrialsAuto ManufacturingUSD
5.26-0.05 (-0.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSNY price history at a glance
The price history for Polestar Automotive UK (PSNY) on this page begins on May 17, 2021, when the stock closed at $292.80; it most recently closed at $5.26 on October 5, 2026. The highest price in this record is $492.30, reached on November 15, 2021; the latest close is 98.9% below that peak. Across the 4 complete calendar years in the table, PSNY finished higher in 0 and lower in 4. Its best year was 2025 (-45.9%) and its worst was 2023 (-57.4%).
Over roughly 5 years the share price changed -98.2%, a -52.6% compound annual price return (excluding dividends). In the last 12 months alone, PSNY has lost 80.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $492.30
- Date of high
- Nov 15, 2021
- Low since 2021
- $4.96
- Date of low
- Oct 5, 2026
- 52-week high
- $29.10
- 52-week low
- $4.96
- Last close
- $5.26
PSNY returns
1 week
-15.57%
1 month
-33.92%
3 months
-71.87%
6 months
-74.13%
Year to date
-75.39%
1 year
-80.80%
3 years
-93.80%
5 years
-98.25%
PSNY price return, excluding dividends.
PSNY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.26 | -73.45% |
| 2025 | 19.81 | -45.87% |
| 2024 | 36.60 | -46.02% |
| 2023 | 67.80 | -57.44% |
| 2022 | 159.30 | -54.62% |
| 2021* | 351.00 | +19.88% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PSNY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.26 | 5.53 | 4.96 | 5.26 | -0.94% | |
| 5.58 | 5.58 | 5.22 | 5.31 | -4.84% | |
| 5.89 | 5.92 | 5.45 | 5.58 | -5.90% | |
| 6.11 | 6.18 | 5.89 | 5.93 | -2.79% | |
| 6.23 | 6.26 | 5.97 | 6.10 | -2.09% | |
| 6.37 | 6.53 | 6.18 | 6.23 | -2.04% | |
| 6.54 | 6.55 | 6.13 | 6.36 | -2.75% | |
| 6.74 | 6.90 | 6.52 | 6.54 | -1.65% | |
| 6.64 | 6.65 | 6.41 | 6.65 | +0.15% | |
| 6.92 | 6.92 | 6.62 | 6.64 | -4.18% | |
| 6.97 | 7.09 | 6.87 | 6.93 | -0.57% | |
| 7.15 | 7.18 | 6.95 | 6.97 | -2.92% | |
| 7.41 | 7.42 | 7.12 | 7.18 | -3.62% | |
| 7.81 | 7.98 | 7.45 | 7.45 | -4.61% | |
| 7.92 | 8.15 | 7.71 | 7.81 | -0.64% | |
| 7.94 | 8.00 | 7.62 | 7.86 | -1.01% | |
| 7.39 | 8.01 | 7.39 | 7.94 | +8.77% | |
| 7.28 | 7.37 | 6.89 | 7.30 | -0.27% | |
| 7.45 | 7.60 | 7.25 | 7.32 | -1.08% | |
| 7.84 | 7.94 | 7.32 | 7.40 | -5.61% | |
| 7.73 | 8.05 | 7.72 | 7.84 | +1.55% | |
| 7.98 | 7.98 | 7.43 | 7.72 | -3.02% | |
| 9.19 | 9.19 | 7.80 | 7.96 | -10.86% | |
| 9.21 | 10.00 | 8.83 | 8.93 | -3.04% | |
| 8.42 | 9.27 | 8.20 | 9.21 | +5.98% | |
| 10.98 | 11.04 | 8.03 | 8.69 | -27.52% | |
| 12.01 | 12.38 | 11.86 | 11.99 | -1.07% | |
| 12.46 | 12.46 | 12.01 | 12.12 | -3.73% | |
| 12.58 | 12.64 | 12.10 | 12.59 | -1.02% | |
| 12.50 | 12.80 | 12.23 | 12.72 | +1.60% | |
| 12.41 | 12.58 | 12.23 | 12.52 | +0.97% | |
| 12.50 | 12.50 | 12.09 | 12.40 | -1.12% | |
| 12.86 | 12.97 | 12.30 | 12.54 | -2.64% | |
| 13.32 | 13.85 | 12.57 | 12.88 | -3.38% | |
| 13.30 | 13.54 | 13.09 | 13.33 | +1.06% | |
| 13.60 | 13.76 | 13.02 | 13.19 | -3.37% | |
| 14.55 | 14.80 | 13.50 | 13.65 | -6.44% | |
| 13.78 | 14.62 | 13.73 | 14.59 | +4.74% | |
| 14.20 | 14.23 | 13.76 | 13.93 | -2.25% | |
| 13.75 | 14.35 | 13.55 | 14.25 | +3.34% | |
| 13.90 | 13.95 | 13.67 | 13.79 | +0.51% | |
| 13.77 | 13.87 | 13.50 | 13.72 | -0.36% | |
| 13.84 | 13.99 | 13.49 | 13.77 | -0.51% | |
| 14.12 | 14.33 | 13.51 | 13.84 | -2.74% | |
| 13.96 | 14.39 | 13.87 | 14.23 | +2.41% | |
| 14.56 | 14.75 | 13.75 | 13.90 | -5.67% | |
| 14.65 | 14.77 | 13.81 | 14.73 | +0.68% | |
| 14.60 | 14.91 | 14.37 | 14.63 | +0.62% | |
| 14.39 | 15.01 | 14.16 | 14.54 | +0.97% | |
| 14.28 | 14.88 | 13.62 | 14.40 | +1.55% | |
| 13.66 | 14.23 | 13.60 | 14.18 | +4.34% | |
| 13.96 | 14.20 | 12.87 | 13.59 | -2.79% | |
| 13.80 | 14.83 | 13.76 | 13.98 | -0.50% | |
| 13.82 | 14.56 | 13.74 | 14.05 | +2.74% | |
| 15.06 | 15.06 | 13.26 | 13.68 | -9.02% | |
| 14.04 | 15.15 | 13.60 | 15.03 | +5.25% | |
| 14.85 | 15.19 | 14.14 | 14.28 | -4.67% | |
| 15.47 | 15.95 | 14.75 | 14.98 | -3.60% | |
| 14.90 | 15.69 | 14.51 | 15.54 | +4.30% | |
| 15.08 | 15.34 | 14.20 | 14.90 | -1.59% | |
| 15.03 | 15.73 | 15.00 | 15.14 | +0.66% | |
| 15.75 | 15.97 | 14.72 | 15.04 | -1.76% | |
| 18.05 | 18.36 | 15.11 | 15.31 | -14.99% | |
| 18.38 | 19.10 | 17.97 | 18.01 | -3.69% | |
| 18.00 | 18.91 | 17.86 | 18.70 | +4.12% | |
| 18.92 | 18.92 | 17.66 | 17.96 | -5.07% | |
| 19.00 | 19.29 | 18.30 | 18.92 | -1.61% | |
| 20.44 | 20.44 | 19.18 | 19.23 | -5.55% | |
| 20.44 | 20.55 | 20.00 | 20.36 | -0.39% | |
| 20.77 | 20.96 | 20.00 | 20.44 | +0.54% | |
| 18.68 | 20.79 | 18.68 | 20.33 | +8.25% | |
| 17.52 | 19.10 | 17.21 | 18.78 | +7.01% | |
| 17.31 | 17.57 | 16.51 | 17.55 | +0.69% | |
| 18.44 | 19.60 | 16.93 | 17.43 | -8.12% | |
| 19.88 | 20.25 | 17.44 | 18.97 | -5.95% | |
| 19.89 | 20.49 | 18.78 | 20.17 | +0.60% | |
| 19.70 | 20.05 | 19.50 | 20.05 | +0.40% | |
| 19.83 | 20.60 | 19.48 | 19.97 | -0.50% | |
| 20.50 | 20.50 | 18.92 | 20.07 | -2.10% | |
| 20.45 | 21.22 | 20.40 | 20.50 | +0.24% | |
| 20.50 | 20.64 | 19.69 | 20.45 | -1.45% | |
| 19.36 | 20.76 | 19.36 | 20.75 | +8.24% | |
| 19.76 | 20.24 | 19.02 | 19.17 | -4.72% | |
| 20.40 | 20.51 | 19.73 | 20.12 | -0.59% | |
| 19.40 | 20.49 | 19.29 | 20.24 | +3.16% | |
| 19.65 | 19.98 | 19.11 | 19.62 | -0.15% | |
| 18.89 | 19.92 | 18.86 | 19.65 | +3.97% | |
| 19.41 | 19.41 | 18.48 | 18.90 | -2.63% | |
| 19.95 | 19.95 | 19.16 | 19.41 | +2.86% | |
| 19.05 | 19.19 | 18.29 | 18.87 | -2.88% | |
| 19.14 | 20.05 | 18.49 | 19.43 | +1.57% | |
| 22.64 | 22.64 | 19.03 | 19.13 | -17.11% | |
| 23.28 | 23.75 | 22.48 | 23.08 | -0.39% | |
| 22.26 | 23.30 | 21.11 | 23.17 | +2.93% | |
| 22.04 | 22.81 | 21.11 | 22.51 | +1.81% | |
| 22.13 | 22.85 | 21.67 | 22.11 | -0.63% | |
| 21.50 | 23.12 | 21.50 | 22.25 | +3.49% | |
| 22.02 | 22.43 | 21.27 | 21.50 | -2.36% | |
| 21.75 | 22.46 | 21.06 | 22.02 | +1.94% | |
| 21.29 | 21.87 | 20.46 | 21.60 | -1.37% | |
| 21.63 | 21.97 | 21.03 | 21.90 | +0.23% | |
| 20.28 | 22.08 | 20.28 | 21.85 | +4.70% | |
| 22.06 | 22.06 | 20.86 | 20.87 | -6.29% | |
| 21.10 | 23.28 | 20.53 | 22.27 | +5.45% | |
| 21.20 | 21.32 | 20.14 | 21.12 | -1.58% | |
| 21.09 | 21.58 | 20.59 | 21.46 | -0.09% | |
| 19.88 | 21.52 | 19.82 | 21.48 | +7.94% | |
| 17.00 | 20.52 | 16.85 | 19.90 | +2.42% | |
| 19.07 | 19.95 | 19.07 | 19.43 | +1.89% | |
| 19.15 | 19.63 | 18.82 | 19.07 | -0.42% | |
| 18.34 | 19.38 | 18.34 | 19.15 | +3.74% | |
| 18.54 | 18.69 | 18.10 | 18.46 | -0.16% | |
| 17.88 | 18.52 | 17.62 | 18.49 | +3.30% | |
| 17.59 | 18.02 | 17.40 | 17.90 | -0.89% | |
| 17.50 | 18.13 | 17.15 | 18.06 | +1.52% | |
| 17.80 | 18.33 | 17.63 | 17.79 | -0.73% | |
| 17.69 | 18.05 | 17.06 | 17.92 | +1.30% | |
| 18.46 | 18.75 | 17.46 | 17.69 | -2.32% | |
| 18.54 | 18.75 | 17.79 | 18.11 | +0.50% | |
| 18.63 | 18.72 | 17.95 | 18.02 | -5.01% | |
| 18.10 | 19.14 | 17.50 | 18.97 | +5.04% | |
| 21.00 | 21.00 | 17.80 | 18.06 | -11.90% | |
| 21.08 | 21.11 | 20.00 | 20.50 | -2.57% | |
| 20.57 | 21.96 | 20.49 | 21.04 | +1.01% | |
| 20.42 | 21.22 | 20.27 | 20.83 | +2.11% | |
| 20.26 | 20.76 | 19.70 | 20.40 | +0.34% | |
| 20.75 | 21.19 | 20.16 | 20.33 | -1.98% | |
| 20.62 | 20.90 | 19.62 | 20.74 | +0.58% | |
| 20.84 | 21.09 | 20.16 | 20.62 | +1.48% | |
| 19.75 | 20.45 | 19.43 | 20.32 | +2.47% | |
| 19.50 | 20.09 | 18.49 | 19.83 | -0.50% | |
| 18.15 | 20.05 | 18.01 | 19.93 | +7.67% | |
| 18.45 | 18.95 | 18.12 | 18.51 | +0.49% | |
| 17.07 | 18.49 | 16.99 | 18.42 | +7.91% | |
| 17.29 | 17.47 | 16.80 | 17.07 | -0.18% | |
| 17.00 | 17.25 | 16.59 | 17.10 | +0.18% | |
| 16.80 | 17.48 | 16.69 | 17.07 | +0.12% | |
| 17.66 | 18.14 | 16.83 | 17.05 | -3.67% | |
| 17.16 | 17.70 | 16.80 | 17.70 | +1.37% | |
| 16.62 | 17.60 | 16.54 | 17.46 | +5.63% | |
| 17.18 | 17.18 | 16.38 | 16.53 | -3.05% | |
| 16.84 | 17.39 | 16.36 | 17.05 | -0.47% | |
| 17.10 | 17.61 | 16.74 | 17.13 | -1.04% | |
| 17.00 | 17.51 | 16.63 | 17.31 | +1.64% | |
| 16.45 | 17.41 | 16.45 | 17.03 | +4.03% | |
| 16.67 | 16.90 | 16.14 | 16.37 | -1.80% | |
| 16.28 | 17.38 | 16.20 | 16.67 | +2.84% | |
| 17.26 | 17.29 | 16.14 | 16.21 | -4.82% | |
| 16.59 | 17.43 | 15.90 | 17.03 | +5.06% | |
| 16.31 | 16.56 | 14.79 | 16.21 | -2.11% | |
| 16.70 | 16.79 | 15.26 | 16.56 | +0.91% | |
| 17.71 | 18.30 | 16.27 | 16.41 | -9.39% | |
| 18.36 | 18.85 | 17.71 | 18.11 | -1.36% | |
| 20.50 | 20.50 | 17.51 | 18.36 | -12.90% | |
| 21.76 | 22.59 | 20.86 | 21.08 | -9.45% | |
| 18.68 | 23.49 | 18.50 | 23.28 | +20.43% | |
| 19.29 | 20.00 | 18.90 | 19.33 | -1.88% | |
| 19.77 | 19.95 | 18.20 | 19.70 | +2.28% | |
| 17.94 | 19.85 | 17.94 | 19.26 | +6.41% | |
| 16.88 | 18.33 | 16.36 | 18.10 | +5.11% | |
| 17.24 | 18.34 | 16.78 | 17.22 | -2.88% | |
| 16.10 | 17.75 | 15.84 | 17.73 | +8.37% | |
| 17.01 | 17.33 | 16.23 | 16.36 | -2.68% | |
| 18.26 | 18.37 | 16.56 | 16.81 | -8.84% | |
| 18.00 | 18.99 | 18.00 | 18.44 | +2.90% | |
| 18.57 | 18.95 | 17.65 | 17.92 | -5.83% | |
| 18.70 | 19.33 | 18.70 | 19.03 | +1.98% | |
| 18.92 | 19.15 | 18.19 | 18.66 | -2.35% | |
| 19.14 | 20.72 | 17.54 | 19.11 | -1.60% | |
| 14.61 | 19.50 | 14.61 | 19.42 | +31.93% | |
| 12.72 | 17.35 | 12.62 | 14.72 | +15.54% | |
| 13.46 | 13.52 | 12.34 | 12.74 | -6.67% | |
| 14.50 | 14.53 | 13.20 | 13.65 | -6.06% | |
| 15.39 | 15.87 | 14.49 | 14.53 | -3.97% | |
| 16.13 | 16.49 | 15.06 | 15.13 | -8.02% | |
| 17.00 | 17.03 | 15.66 | 16.45 | -3.24% | |
| 17.16 | 17.64 | 16.86 | 17.00 | -1.39% | |
| 17.24 | 17.37 | 16.56 | 17.24 | 0.00% | |
| 16.86 | 17.50 | 16.20 | 17.24 | +2.25% | |
| 17.11 | 17.41 | 16.30 | 16.86 | -1.69% | |
| 18.30 | 18.70 | 17.10 | 17.15 | -6.28% | |
| 19.51 | 19.67 | 17.35 | 18.30 | -6.92% | |
| 21.70 | 21.70 | 19.50 | 19.66 | -11.60% | |
| 22.39 | 23.03 | 21.75 | 22.24 | -0.49% | |
| 21.26 | 23.18 | 21.00 | 22.35 | +2.90% | |
| 20.49 | 21.73 | 19.81 | 21.72 | +5.85% | |
| 19.98 | 21.33 | 19.50 | 20.52 | +3.79% | |
| 21.01 | 21.42 | 19.62 | 19.77 | -5.81% | |
| 21.99 | 22.46 | 20.75 | 20.99 | -5.45% | |
| 21.30 | 22.87 | 21.18 | 22.20 | +3.98% | |
| 20.59 | 22.22 | 20.22 | 21.35 | +2.74% | |
| 21.52 | 21.74 | 20.59 | 20.78 | -2.72% | |
| 19.79 | 21.70 | 19.50 | 21.36 | +7.82% | |
| 21.09 | 23.28 | 19.61 | 19.81 | -7.30% | |
| 19.50 | 21.65 | 19.24 | 21.37 | +9.48% | |
| 18.49 | 19.90 | 18.34 | 19.52 | +4.61% | |
| 17.17 | 19.15 | 17.10 | 18.66 | +6.39% | |
| 16.51 | 18.20 | 16.41 | 17.54 | +2.10% | |
| 15.02 | 17.44 | 15.00 | 17.18 | +13.55% | |
| 13.95 | 15.68 | 13.95 | 15.13 | +7.08% | |
| 12.94 | 14.49 | 12.90 | 14.13 | +10.48% | |
| 11.93 | 12.97 | 11.87 | 12.79 | +6.32% | |
| 12.59 | 12.66 | 11.93 | 12.03 | -4.14% | |
| 12.70 | 13.10 | 12.12 | 12.55 | -1.49% | |
| 13.28 | 13.75 | 12.74 | 12.74 | -5.21% | |
| 14.04 | 14.11 | 13.00 | 13.44 | -6.21% | |
| 12.08 | 14.87 | 12.08 | 14.33 | +19.32% | |
| 13.85 | 13.85 | 11.75 | 12.01 | -14.88% | |
| 17.37 | 17.52 | 12.48 | 14.11 | -22.85% | |
| 16.34 | 19.00 | 15.67 | 18.29 | +9.46% | |
| 17.40 | 17.85 | 16.65 | 16.71 | -7.17% | |
| 18.75 | 19.29 | 18.00 | 18.00 | -5.21% | |
| 17.22 | 19.50 | 17.22 | 18.99 | +9.14% | |
| 17.70 | 17.70 | 17.01 | 17.40 | -2.52% | |
| 17.82 | 18.36 | 17.55 | 17.85 | -0.83% | |
| 16.74 | 19.02 | 16.68 | 18.00 | +7.91% | |
| 17.10 | 17.31 | 16.56 | 16.68 | -2.46% | |
| 17.37 | 17.52 | 16.53 | 17.10 | -0.87% | |
| 16.92 | 17.25 | 16.35 | 17.25 | +0.88% | |
| 18.30 | 18.75 | 17.10 | 17.10 | -6.56% | |
| 16.41 | 18.60 | 16.32 | 18.30 | +12.13% | |
| 16.56 | 17.55 | 16.20 | 16.32 | -0.55% | |
| 17.10 | 17.31 | 16.20 | 16.41 | -3.87% | |
| 16.26 | 17.37 | 15.33 | 17.07 | +4.21% | |
| 16.50 | 16.50 | 15.09 | 16.38 | +4.20% | |
| 18.33 | 18.60 | 15.66 | 15.72 | -16.29% | |
| 20.25 | 20.82 | 18.45 | 18.78 | -7.12% | |
| 22.20 | 22.50 | 18.90 | 20.22 | -15.33% | |
| 23.40 | 24.30 | 23.31 | 23.88 | +3.92% | |
| 22.98 | 24.39 | 22.80 | 22.98 | +1.59% | |
| 22.65 | 22.80 | 21.63 | 22.62 | -1.05% | |
| 24.00 | 24.15 | 22.50 | 22.86 | -4.75% | |
| 22.26 | 24.45 | 22.23 | 24.00 | +12.04% | |
| 23.70 | 23.70 | 20.88 | 21.42 | -11.63% | |
| 25.02 | 25.02 | 22.50 | 24.24 | -4.38% | |
| 25.35 | 25.50 | 24.75 | 25.35 | -0.35% | |
| 25.83 | 25.95 | 25.20 | 25.44 | -2.53% | |
| 26.16 | 26.40 | 25.80 | 26.10 | -0.68% | |
| 26.40 | 26.43 | 25.80 | 26.28 | -0.57% | |
| 26.10 | 26.85 | 26.10 | 26.43 | +1.15% | |
| 25.74 | 26.22 | 24.90 | 26.13 | +2.59% | |
| 25.38 | 26.10 | 25.35 | 25.47 | +1.56% | |
| 25.50 | 25.83 | 24.63 | 25.08 | -1.76% | |
| 25.50 | 25.74 | 24.96 | 25.53 | +0.59% | |
| 26.49 | 26.73 | 25.20 | 25.38 | -4.30% | |
| 27.00 | 27.21 | 26.13 | 26.52 | -3.18% | |
| 28.05 | 29.10 | 27.15 | 27.39 | +0.44% | |
| 26.34 | 27.42 | 26.25 | 27.27 | +4.00% | |
| 26.40 | 26.70 | 25.95 | 26.22 | -1.24% | |
| 26.70 | 27.15 | 26.40 | 26.55 | +1.03% | |
| 27.90 | 27.90 | 26.16 | 26.28 | -4.05% | |
| 28.38 | 28.38 | 27.00 | 27.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSNY chart for longer ranges.