5 DAY PERFORMANCE
-19.23%
1 MONTH PERFORMANCE
-27.15%
3 MONTH PERFORMANCE
-7.16%
6 MONTH PERFORMANCE
+7.14%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-49.50%
Polestar Automotive Holding UK PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $19.83 | $19.97 (0.71%) | $20.60 | $19.48 | 114.43 K | $1.85 B |
| 06/18/2026 | $20.50 | $20.07 (-2.1%) | $20.50 | $18.92 | 398.94 K | $1.86 B |
| 06/17/2026 | $20.45 | $20.50 (0.24%) | $21.22 | $20.40 | 75.10 K | $1.90 B |
| 06/16/2026 | $20.50 | $20.45 (-0.24%) | $20.64 | $19.69 | 62.60 K | $1.89 B |
| 06/15/2026 | $19.36 | $20.75 (7.18%) | $20.76 | $19.36 | 98.82 K | $1.92 B |
| 06/12/2026 | $19.76 | $19.17 (-2.99%) | $20.24 | $19.02 | 76.85 K | $1.77 B |
| 06/11/2026 | $20.40 | $20.12 (-1.37%) | $20.51 | $19.73 | 63.80 K | $1.86 B |
| 06/10/2026 | $19.40 | $20.24 (4.33%) | $20.49 | $19.29 | 93.90 K | $1.87 B |
| 06/09/2026 | $19.65 | $19.62 (-0.15%) | $19.98 | $19.11 | 49.10 K | $1.81 B |
| 06/08/2026 | $18.89 | $19.65 (4.02%) | $19.92 | $18.86 | 69.20 K | $1.82 B |
| 06/05/2026 | $19.41 | $18.90 (-2.63%) | $19.41 | $18.48 | 86.11 K | $1.75 B |
| 06/04/2026 | $19.95 | $19.41 (-2.71%) | $19.95 | $19.16 | 75.66 K | $1.80 B |
| 06/03/2026 | $19.05 | $18.87 (-0.94%) | $19.19 | $18.29 | 114.05 K | $1.75 B |
| 06/02/2026 | $19.14 | $19.43 (1.52%) | $20.05 | $18.49 | 194.78 K | $1.80 B |
| 06/01/2026 | $22.64 | $19.13 (-15.5%) | $22.64 | $19.03 | 316.85 K | $1.77 B |
| 05/29/2026 | $23.28 | $23.08 (-0.86%) | $23.75 | $22.48 | 1.02 M | $2.13 B |
| 05/28/2026 | $22.26 | $23.17 (4.09%) | $23.30 | $21.11 | 169.24 K | $2.14 B |
| 05/27/2026 | $22.04 | $22.51 (2.13%) | $22.81 | $21.11 | 188.30 K | $2.08 B |
| 05/26/2026 | $22.13 | $22.11 (-0.09%) | $22.85 | $21.67 | 135.60 K | $2.05 B |
| 05/22/2026 | $21.50 | $22.25 (3.49%) | $23.12 | $21.50 | 116.81 K | $2.06 B |
| 05/21/2026 | $22.02 | $21.50 (-2.36%) | $22.43 | $21.27 | 58.20 K | $1.99 B |
| 05/20/2026 | $21.75 | $22.02 (1.24%) | $22.46 | $21.06 | 123.00 K | $2.04 B |
| 05/19/2026 | $21.29 | $21.60 (1.46%) | $21.87 | $20.46 | 68.30 K | $2.00 B |
| 05/18/2026 | $21.63 | $21.90 (1.25%) | $21.97 | $21.03 | 64.89 K | $2.03 B |
| 05/15/2026 | $20.28 | $21.85 (7.74%) | $22.08 | $20.28 | 104.40 K | $2.02 B |
| 05/14/2026 | $22.06 | $20.87 (-5.39%) | $22.06 | $20.86 | 95.25 K | $1.93 B |
| 05/13/2026 | $21.10 | $22.27 (5.55%) | $23.28 | $20.53 | 237.70 K | $2.06 B |
| 05/12/2026 | $21.20 | $21.12 (-0.38%) | $21.32 | $20.14 | 82.38 K | $1.95 B |
| 05/11/2026 | $21.09 | $21.46 (1.75%) | $21.58 | $20.59 | 103.93 K | $1.99 B |
| 05/08/2026 | $19.88 | $21.48 (8.05%) | $21.52 | $19.82 | 174.43 K | $1.99 B |
| 05/07/2026 | $17.00 | $19.90 (17.06%) | $20.52 | $16.85 | 157.41 K | $1.84 B |
| 05/06/2026 | $19.07 | $19.43 (1.89%) | $19.95 | $19.07 | 80.87 K | $1.80 B |
| 05/05/2026 | $19.15 | $19.07 (-0.42%) | $19.63 | $18.82 | 67.70 K | $1.76 B |
| 05/04/2026 | $18.34 | $19.15 (4.42%) | $19.38 | $18.34 | 54.42 K | $1.77 B |
| 05/01/2026 | $18.54 | $18.46 (-0.43%) | $18.69 | $18.10 | 20.60 K | $1.71 B |
| 04/30/2026 | $17.88 | $18.49 (3.41%) | $18.52 | $17.62 | 28.72 K | $1.71 B |
| 04/29/2026 | $17.59 | $17.90 (1.76%) | $18.02 | $17.40 | 60.23 K | $1.66 B |
| 04/28/2026 | $17.50 | $18.06 (3.2%) | $18.13 | $17.15 | 36.10 K | $1.67 B |
| 04/27/2026 | $17.80 | $17.79 (-0.06%) | $18.33 | $17.63 | 63.23 K | $1.65 B |
| 04/24/2026 | $17.69 | $17.92 (1.3%) | $18.05 | $17.06 | 51.44 K | $1.66 B |
| 04/23/2026 | $18.46 | $17.69 (-4.17%) | $18.75 | $17.46 | 76.38 K | $1.64 B |
| 04/22/2026 | $18.54 | $18.11 (-2.32%) | $18.75 | $17.79 | 68.80 K | $1.68 B |
| 04/21/2026 | $18.63 | $18.02 (-3.27%) | $18.72 | $17.95 | 55.25 K | $1.67 B |
| 04/20/2026 | $18.10 | $18.97 (4.81%) | $19.14 | $17.50 | 124.58 K | $1.75 B |
| 04/17/2026 | $21.00 | $18.06 (-14%) | $21.00 | $17.80 | 158.42 K | $1.67 B |
| 04/16/2026 | $21.08 | $20.50 (-2.75%) | $21.11 | $20.00 | 135.73 K | $1.90 B |
| 04/15/2026 | $20.57 | $21.04 (2.28%) | $21.96 | $20.49 | 116.21 K | $1.95 B |
| 04/14/2026 | $20.42 | $20.83 (2.01%) | $21.22 | $20.27 | 90.00 K | $1.93 B |
| 04/13/2026 | $20.26 | $20.40 (0.69%) | $20.76 | $19.70 | 154.90 K | $1.89 B |
| 04/10/2026 | $20.75 | $20.33 (-2.02%) | $21.19 | $20.16 | 120.44 K | $1.88 B |
| 04/09/2026 | $20.62 | $20.74 (0.58%) | $20.90 | $19.62 | 138.17 K | $1.92 B |
| 04/08/2026 | $20.84 | $20.62 (-1.06%) | $21.09 | $20.16 | 105.16 K | $1.91 B |
| 04/07/2026 | $19.75 | $20.32 (2.89%) | $20.45 | $19.43 | 91.90 K | $1.88 B |
| 04/06/2026 | $19.50 | $19.83 (1.69%) | $20.09 | $18.49 | 46.14 K | $1.83 B |
| 04/02/2026 | $18.15 | $19.93 (9.81%) | $20.05 | $18.01 | 122.00 K | $1.84 B |
| 04/01/2026 | $18.45 | $18.51 (0.33%) | $18.95 | $18.12 | 53.07 K | $1.71 B |
| 03/31/2026 | $17.07 | $18.42 (7.91%) | $18.49 | $16.99 | 131.76 K | $1.70 B |
| 03/30/2026 | $17.29 | $17.07 (-1.27%) | $17.47 | $16.80 | 81.16 K | $1.58 B |
| 03/27/2026 | $17.00 | $17.10 (0.59%) | $17.25 | $16.59 | 89.51 K | $1.58 B |
| 03/26/2026 | $16.80 | $17.07 (1.61%) | $17.48 | $16.69 | 95.30 K | $1.58 B |
| 03/25/2026 | $17.66 | $17.05 (-3.45%) | $18.14 | $16.83 | 124.38 K | $1.58 B |
| 03/24/2026 | $17.16 | $17.70 (3.15%) | $17.70 | $16.80 | 93.51 K | $1.64 B |
| 03/23/2026 | $16.62 | $17.46 (5.05%) | $17.60 | $16.54 | 96.57 K | $1.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
