Polestar Automotive UK Stock Price History
NASDAQ: PSNYWIndustrialsAuto ManufacturingUSD
4.11-0.07 (-1.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSNYW price history at a glance
The price history for Polestar Automotive UK (PSNYW) on this page begins on October 6, 2025, when the stock closed at $6.30; it most recently closed at $4.11 on October 5, 2026. The highest price in this record is $14.40, reached on October 13, 2025; the latest close is 71.5% below that peak. In the last 12 months alone, PSNYW has lost 34.8%.
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 2025
- $14.40
- Date of high
- Oct 13, 2025
- Low since 2025
- $2.10
- Date of low
- Jun 29, 2026
- 52-week high
- $14.40
- 52-week low
- $2.10
- Last close
- $4.11
PSNYW returns
1 week
-1.91%
1 month
-3.29%
3 months
+81.86%
6 months
+8.16%
Year to date
-35.48%
1 year
-34.76%
PSNYW price return, excluding dividends.
PSNYW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.11 | -30.34% |
| 2025* | 5.90 | -6.35% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PSNYW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.42 | 4.42 | 4.11 | 4.11 | -1.67% | |
| 4.10 | 4.19 | 4.08 | 4.18 | +2.20% | |
| 4.10 | 4.10 | 4.09 | 4.09 | -1.68% | |
| 4.16 | 4.24 | 4.11 | 4.16 | -0.72% | |
| 4.05 | 4.49 | 4.05 | 4.19 | 0.00% | |
| 4.19 | 4.19 | 4.18 | 4.19 | -1.64% | |
| 4.23 | 4.26 | 4.23 | 4.26 | -2.07% | |
| 4.02 | 4.35 | 4.02 | 4.35 | +7.41% | |
| 4.02 | 4.10 | 4.00 | 4.05 | +0.75% | |
| 4.25 | 4.29 | 4.00 | 4.02 | -4.29% | |
| 4.27 | 4.45 | 4.20 | 4.20 | 0.00% | |
| 4.27 | 4.54 | 4.20 | 4.20 | -2.55% | |
| 4.32 | 4.62 | 4.30 | 4.31 | +0.23% | |
| 4.29 | 4.65 | 4.26 | 4.30 | +1.18% | |
| 4.36 | 4.43 | 4.25 | 4.25 | -7.21% | |
| 4.27 | 4.65 | 4.25 | 4.58 | +6.26% | |
| 4.09 | 4.31 | 4.08 | 4.31 | -2.71% | |
| 4.99 | 4.99 | 4.33 | 4.43 | -5.34% | |
| 5.30 | 5.30 | 4.30 | 4.68 | +17.59% | |
| 3.94 | 4.09 | 3.94 | 3.98 | -1.49% | |
| 4.12 | 4.17 | 4.04 | 4.04 | -2.42% | |
| 4.22 | 4.22 | 4.12 | 4.14 | -2.59% | |
| 4.31 | 4.43 | 4.25 | 4.25 | -9.77% | |
| 4.83 | 4.83 | 4.67 | 4.71 | -5.80% | |
| 4.91 | 5.09 | 4.91 | 5.00 | -6.02% | |
| 5.36 | 5.53 | 4.76 | 5.32 | -5.84% | |
| 6.23 | 6.23 | 5.51 | 5.65 | +10.78% | |
| 5.82 | 5.82 | 5.10 | 5.10 | -11.30% | |
| 5.45 | 7.27 | 5.45 | 5.75 | +8.08% | |
| 6.01 | 6.15 | 4.62 | 5.32 | -14.61% | |
| 6.14 | 6.43 | 5.69 | 6.23 | +15.80% | |
| 5.66 | 7.00 | 5.19 | 5.38 | +44.24% | |
| 4.61 | 5.41 | 3.66 | 3.73 | +37.13% | |
| 2.74 | 3.05 | 2.64 | 2.72 | -1.81% | |
| 2.74 | 2.90 | 2.73 | 2.77 | +1.84% | |
| 2.71 | 2.81 | 2.69 | 2.72 | -1.81% | |
| 2.70 | 2.78 | 2.69 | 2.77 | -3.82% | |
| 2.68 | 2.88 | 2.68 | 2.88 | +4.73% | |
| 2.82 | 2.82 | 2.72 | 2.75 | -4.84% | |
| 2.76 | 2.89 | 2.70 | 2.89 | +3.96% | |
| 2.65 | 2.88 | 2.65 | 2.78 | +3.73% | |
| 2.70 | 2.79 | 2.65 | 2.68 | -4.29% | |
| 2.63 | 2.85 | 2.52 | 2.80 | +8.95% | |
| 2.59 | 2.75 | 2.46 | 2.57 | -3.75% | |
| 2.49 | 2.70 | 2.49 | 2.67 | +5.12% | |
| 2.48 | 2.54 | 2.45 | 2.54 | +5.83% | |
| 2.45 | 2.50 | 2.40 | 2.40 | -2.83% | |
| 2.45 | 2.49 | 2.44 | 2.47 | +1.23% | |
| 2.30 | 2.62 | 2.29 | 2.44 | +7.02% | |
| 2.54 | 2.54 | 2.25 | 2.28 | -8.06% | |
| 2.47 | 2.50 | 2.33 | 2.48 | +6.90% | |
| 2.34 | 2.41 | 2.27 | 2.32 | -2.11% | |
| 2.50 | 2.50 | 2.33 | 2.37 | -8.49% | |
| 2.55 | 2.68 | 2.50 | 2.59 | -7.17% | |
| 2.60 | 2.90 | 2.50 | 2.79 | +8.56% | |
| 2.63 | 2.76 | 2.53 | 2.57 | -5.86% | |
| 2.85 | 2.85 | 2.65 | 2.73 | -4.55% | |
| 3.50 | 3.50 | 2.83 | 2.86 | -19.21% | |
| 4.10 | 4.10 | 2.63 | 3.54 | -32.57% | |
| 8.21 | 9.08 | 4.60 | 5.25 | +133.33% | |
| 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | |
| 2.35 | 2.35 | 2.25 | 2.25 | +1.35% | |
| 2.15 | 2.22 | 2.15 | 2.22 | -9.02% | |
| 2.27 | 2.48 | 2.27 | 2.44 | +7.96% | |
| 2.40 | 2.50 | 2.24 | 2.26 | +1.80% | |
| 2.20 | 2.32 | 2.20 | 2.22 | +0.91% | |
| 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | |
| 2.20 | 2.30 | 2.20 | 2.20 | -8.71% | |
| 2.41 | 2.41 | 2.41 | 2.41 | 0.00% | |
| 2.41 | 2.41 | 2.41 | 2.41 | 0.00% | |
| 2.29 | 2.41 | 2.29 | 2.41 | -3.98% | |
| 2.29 | 2.59 | 2.10 | 2.51 | +9.13% | |
| 2.48 | 2.48 | 2.30 | 2.30 | -4.17% | |
| 2.30 | 2.59 | 2.29 | 2.40 | +4.80% | |
| 2.51 | 2.51 | 2.29 | 2.29 | -0.43% | |
| 2.52 | 2.55 | 2.30 | 2.30 | -9.09% | |
| 2.67 | 2.67 | 2.25 | 2.53 | -5.60% | |
| 2.70 | 2.70 | 2.68 | 2.68 | -7.90% | |
| 2.97 | 2.97 | 2.85 | 2.91 | +5.05% | |
| 2.77 | 2.77 | 2.76 | 2.77 | -2.12% | |
| 2.83 | 2.83 | 2.83 | 2.83 | +2.91% | |
| 2.79 | 3.00 | 2.75 | 2.75 | -3.51% | |
| 2.82 | 2.85 | 2.82 | 2.85 | +1.06% | |
| 2.87 | 3.10 | 2.76 | 2.82 | +2.55% | |
| 2.80 | 3.17 | 2.69 | 2.75 | -2.83% | |
| 2.71 | 3.05 | 2.71 | 2.83 | +0.35% | |
| 2.78 | 3.22 | 2.65 | 2.82 | +12.80% | |
| 2.80 | 2.90 | 2.50 | 2.50 | -16.67% | |
| 3.13 | 3.13 | 2.82 | 3.00 | 0.00% | |
| 3.00 | 3.01 | 2.97 | 3.00 | -1.64% | |
| 3.24 | 3.26 | 2.90 | 3.05 | -6.73% | |
| 3.00 | 3.27 | 2.82 | 3.27 | +7.21% | |
| 3.07 | 3.48 | 3.05 | 3.05 | -3.17% | |
| 3.04 | 3.15 | 3.04 | 3.15 | +3.62% | |
| 3.03 | 3.13 | 2.98 | 3.04 | -7.60% | |
| 3.13 | 3.29 | 3.13 | 3.29 | +5.45% | |
| 2.95 | 3.33 | 2.95 | 3.12 | -0.64% | |
| 3.08 | 3.21 | 3.07 | 3.14 | +3.97% | |
| 3.13 | 3.39 | 3.01 | 3.02 | -3.82% | |
| 2.95 | 3.14 | 2.95 | 3.14 | -1.88% | |
| 3.00 | 3.20 | 3.00 | 3.20 | +1.59% | |
| 3.10 | 3.15 | 3.03 | 3.15 | +1.61% | |
| 3.01 | 3.19 | 3.00 | 3.10 | +2.99% | |
| 3.48 | 3.51 | 3.00 | 3.01 | -3.22% | |
| 3.00 | 3.11 | 3.00 | 3.11 | -3.12% | |
| 3.18 | 3.22 | 3.01 | 3.21 | +6.64% | |
| 3.05 | 3.40 | 3.01 | 3.01 | +0.33% | |
| 3.04 | 3.05 | 3.00 | 3.00 | -7.41% | |
| 3.25 | 3.25 | 3.08 | 3.24 | +4.85% | |
| 3.00 | 3.34 | 3.00 | 3.09 | +5.46% | |
| 3.15 | 3.15 | 2.93 | 2.93 | -8.44% | |
| 3.23 | 3.35 | 2.99 | 3.20 | +10.34% | |
| 3.99 | 3.99 | 2.90 | 2.90 | -17.14% | |
| 3.06 | 3.96 | 3.04 | 3.50 | +15.89% | |
| 3.34 | 3.34 | 3.02 | 3.02 | -12.97% | |
| 3.45 | 3.47 | 3.45 | 3.47 | 0.00% | |
| 3.20 | 3.47 | 3.20 | 3.47 | +4.20% | |
| 3.33 | 3.33 | 3.33 | 3.33 | +1.83% | |
| 3.09 | 3.49 | 3.08 | 3.27 | -1.80% | |
| 3.51 | 3.51 | 3.15 | 3.33 | +7.42% | |
| 3.50 | 3.57 | 3.10 | 3.10 | -10.66% | |
| 3.60 | 3.60 | 3.39 | 3.47 | -3.61% | |
| 3.61 | 4.00 | 3.55 | 3.60 | -2.70% | |
| 3.68 | 3.73 | 3.60 | 3.70 | -3.90% | |
| 3.91 | 3.91 | 3.70 | 3.85 | +1.32% | |
| 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | |
| 3.80 | 3.93 | 3.80 | 3.80 | +1.33% | |
| 3.75 | 4.08 | 3.75 | 3.75 | +2.18% | |
| 4.09 | 4.09 | 3.67 | 3.67 | -14.25% | |
| 4.38 | 4.60 | 3.75 | 4.28 | +7.27% | |
| 4.20 | 4.20 | 3.99 | 3.99 | +1.27% | |
| 4.77 | 4.77 | 3.91 | 3.94 | -21.98% | |
| 4.55 | 5.12 | 4.55 | 5.05 | 0.00% | |
| 5.05 | 5.10 | 5.05 | 5.05 | +0.40% | |
| 5.34 | 5.34 | 4.91 | 5.03 | +1.62% | |
| 5.20 | 5.20 | 4.75 | 4.95 | -5.17% | |
| 5.50 | 5.50 | 5.21 | 5.22 | -1.51% | |
| 5.08 | 5.30 | 3.39 | 5.30 | -0.56% | |
| 5.07 | 5.33 | 5.06 | 5.33 | +0.19% | |
| 5.25 | 5.33 | 4.88 | 5.32 | +1.33% | |
| 4.23 | 5.25 | 4.23 | 5.25 | +14.63% | |
| 4.25 | 4.58 | 4.17 | 4.58 | +2.23% | |
| 4.30 | 4.60 | 4.12 | 4.48 | +8.47% | |
| 3.92 | 4.40 | 3.84 | 4.13 | -1.67% | |
| 3.86 | 4.47 | 3.80 | 4.20 | +8.81% | |
| 4.09 | 4.17 | 3.79 | 3.86 | -5.62% | |
| 4.49 | 4.49 | 3.79 | 4.09 | +6.51% | |
| 3.68 | 4.22 | 3.55 | 3.84 | -8.79% | |
| 4.00 | 4.21 | 4.00 | 4.21 | -3.22% | |
| 4.40 | 4.40 | 4.07 | 4.35 | -5.43% | |
| 4.09 | 4.60 | 3.69 | 4.60 | +2.22% | |
| 3.10 | 4.60 | 3.10 | 4.50 | +18.73% | |
| 3.05 | 3.85 | 2.85 | 3.79 | +22.26% | |
| 3.05 | 3.85 | 3.04 | 3.10 | +1.97% | |
| 3.00 | 3.41 | 3.00 | 3.04 | +1.33% | |
| 3.19 | 4.44 | 3.00 | 3.00 | -5.66% | |
| 3.29 | 3.29 | 3.05 | 3.18 | -2.75% | |
| 3.17 | 3.27 | 3.17 | 3.27 | -0.61% | |
| 2.72 | 3.30 | 2.72 | 3.29 | +19.64% | |
| 2.75 | 2.87 | 2.68 | 2.75 | 0.00% | |
| 2.70 | 2.75 | 2.68 | 2.75 | +5.36% | |
| 2.53 | 2.75 | 2.52 | 2.61 | -11.53% | |
| 2.92 | 2.95 | 2.91 | 2.95 | +5.36% | |
| 2.78 | 2.81 | 2.75 | 2.80 | -6.67% | |
| 2.97 | 3.00 | 2.77 | 3.00 | +3.45% | |
| 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | |
| 2.95 | 3.00 | 2.89 | 3.00 | +0.33% | |
| 3.05 | 3.10 | 2.90 | 2.99 | +4.91% | |
| 2.93 | 2.95 | 2.74 | 2.85 | -4.04% | |
| 2.98 | 3.08 | 2.77 | 2.97 | -0.67% | |
| 3.10 | 3.10 | 2.75 | 2.99 | +9.12% | |
| 2.79 | 3.10 | 2.71 | 2.74 | -0.36% | |
| 2.93 | 2.93 | 2.72 | 2.75 | -1.43% | |
| 3.17 | 3.18 | 2.62 | 2.79 | +7.31% | |
| 3.00 | 3.17 | 2.60 | 2.60 | -7.14% | |
| 3.01 | 3.14 | 2.79 | 2.80 | -2.10% | |
| 2.98 | 3.20 | 2.86 | 2.86 | 0.00% | |
| 2.80 | 3.35 | 2.72 | 2.86 | +4.76% | |
| 3.63 | 3.63 | 2.71 | 2.73 | -13.06% | |
| 3.40 | 3.40 | 2.33 | 3.14 | -7.92% | |
| 3.65 | 3.65 | 3.40 | 3.41 | -3.94% | |
| 3.65 | 3.65 | 3.55 | 3.55 | 0.00% | |
| 3.86 | 3.89 | 3.50 | 3.55 | -8.03% | |
| 4.00 | 4.11 | 3.83 | 3.86 | -3.50% | |
| 3.92 | 4.30 | 3.90 | 4.00 | +2.30% | |
| 4.10 | 4.23 | 3.80 | 3.91 | -3.69% | |
| 4.15 | 4.50 | 4.01 | 4.06 | -0.98% | |
| 4.80 | 4.80 | 4.10 | 4.10 | -12.02% | |
| 4.70 | 4.95 | 4.10 | 4.66 | +3.56% | |
| 4.90 | 5.17 | 4.50 | 4.50 | -7.02% | |
| 5.24 | 5.78 | 4.82 | 4.84 | +0.41% | |
| 5.80 | 5.92 | 4.82 | 4.82 | -18.58% | |
| 5.83 | 6.13 | 5.56 | 5.92 | +0.34% | |
| 6.47 | 6.71 | 5.88 | 5.90 | -7.38% | |
| 6.87 | 7.07 | 6.37 | 6.37 | -7.95% | |
| 6.57 | 7.10 | 6.57 | 6.92 | -0.57% | |
| 6.96 | 6.96 | 6.23 | 6.96 | -0.85% | |
| 7.15 | 7.15 | 6.66 | 7.02 | -5.14% | |
| 6.25 | 7.50 | 6.01 | 7.40 | +15.63% | |
| 5.26 | 6.50 | 5.07 | 6.40 | +20.75% | |
| 5.18 | 5.48 | 5.18 | 5.30 | -3.64% | |
| 4.62 | 5.74 | 4.62 | 5.50 | +20.61% | |
| 4.60 | 5.10 | 4.51 | 4.56 | -6.37% | |
| 4.33 | 4.87 | 4.20 | 4.87 | +14.59% | |
| 4.32 | 4.40 | 4.16 | 4.25 | +1.92% | |
| 4.29 | 4.67 | 3.97 | 4.17 | -3.02% | |
| 3.86 | 4.34 | 3.86 | 4.30 | +13.16% | |
| 4.49 | 4.50 | 3.80 | 3.80 | -17.03% | |
| 5.32 | 5.51 | 4.27 | 4.58 | +3.15% | |
| 3.01 | 5.99 | 3.01 | 4.44 | -26.00% | |
| 6.30 | 6.30 | 6.00 | 6.00 | -9.09% | |
| 6.90 | 6.90 | 6.60 | 6.60 | -4.35% | |
| 6.60 | 6.90 | 6.60 | 6.90 | +4.55% | |
| 6.30 | 6.90 | 6.30 | 6.60 | 0.00% | |
| 6.90 | 6.90 | 6.60 | 6.60 | -4.35% | |
| 6.90 | 6.90 | 6.60 | 6.90 | 0.00% | |
| 6.90 | 7.20 | 6.60 | 6.90 | 0.00% | |
| 6.60 | 7.20 | 6.60 | 6.90 | -4.17% | |
| 7.20 | 7.80 | 6.90 | 7.20 | +9.09% | |
| 6.30 | 6.90 | 6.30 | 6.60 | 0.00% | |
| 6.60 | 6.60 | 6.30 | 6.60 | -4.35% | |
| 6.60 | 7.20 | 6.30 | 6.90 | +15.00% | |
| 6.90 | 7.20 | 6.00 | 6.00 | -4.76% | |
| 6.90 | 6.90 | 6.00 | 6.30 | +5.00% | |
| 6.00 | 6.30 | 6.00 | 6.00 | -4.76% | |
| 6.30 | 6.90 | 6.00 | 6.30 | -8.70% | |
| 6.00 | 7.20 | 6.00 | 6.90 | -4.17% | |
| 7.20 | 7.20 | 6.30 | 7.20 | 0.00% | |
| 7.80 | 7.80 | 7.20 | 7.20 | 0.00% | |
| 7.20 | 7.50 | 6.90 | 7.20 | 0.00% | |
| 8.70 | 8.70 | 6.90 | 7.20 | 0.00% | |
| 7.20 | 7.50 | 6.90 | 7.20 | 0.00% | |
| 6.90 | 7.50 | 6.60 | 7.20 | +4.35% | |
| 7.20 | 7.20 | 6.60 | 6.90 | -4.17% | |
| 7.80 | 7.80 | 6.60 | 7.20 | -7.69% | |
| 9.00 | 9.00 | 7.80 | 7.80 | -7.14% | |
| 8.10 | 8.40 | 7.50 | 8.40 | +7.69% | |
| 8.40 | 8.40 | 7.80 | 7.80 | -3.70% | |
| 8.40 | 9.00 | 8.10 | 8.10 | -3.57% | |
| 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | |
| 8.40 | 8.40 | 8.10 | 8.40 | 0.00% | |
| 8.40 | 8.70 | 8.10 | 8.40 | -6.67% | |
| 8.70 | 9.90 | 8.10 | 9.00 | +15.38% | |
| 10.20 | 10.50 | 6.90 | 7.80 | +8.33% | |
| 7.50 | 8.10 | 7.20 | 7.20 | -17.24% | |
| 7.80 | 8.70 | 7.20 | 8.70 | -6.45% | |
| 10.20 | 14.40 | 9.00 | 9.30 | +55.00% | |
| 6.00 | 6.60 | 6.00 | 6.00 | 0.00% | |
| 6.00 | 6.30 | 6.00 | 6.00 | 0.00% | |
| 6.60 | 6.60 | 6.00 | 6.00 | -4.76% | |
| 6.60 | 6.60 | 6.30 | 6.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSNYW chart for longer ranges.