Polestar Automotive Holding UK PLC
PSNYNASDAQConsumer Cyclical● Active
$19.65
+$0.75(+3.97%)
Market Cap$1.4B
P/E Ratio—
52W High$42.6
52W Low$11.75
Polestar Automotive Holding UK PLC（PSNY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
psny · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$492.30
Nov 15, 2021
-96.0% from here
5-Year Low5Y
$11.75
Dec 11, 2025
+67.2% from low
IPO Priceadj.
$300.00
May 18, 2021
-93.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PSNY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.89 | $19.92 | $18.86 | $19.65 | $19.65 | 69K | +4.02% |
| Jun 5, 2026 | $19.41 | $19.41 | $18.48 | $18.90 | $18.90 | 86K | -2.63% |
| Jun 4, 2026 | $19.95 | $19.95 | $19.16 | $19.41 | $19.41 | 76K | -2.71% |
| Jun 3, 2026 | $19.05 | $19.19 | $18.29 | $18.87 | $18.87 | 114K | -0.94% |
| Jun 2, 2026 | $19.14 | $20.05 | $18.49 | $19.43 | $19.43 | 195K | +1.52% |
| Jun 1, 2026 | $22.64 | $22.64 | $19.03 | $19.13 | $19.13 | 317K | -15.50% |
| May 29, 2026 | $23.28 | $23.75 | $22.48 | $23.08 | $23.08 | 1.0M | -0.86% |
| May 28, 2026 | $22.26 | $23.30 | $21.11 | $23.17 | $23.17 | 169K | +4.09% |
| May 27, 2026 | $22.04 | $22.81 | $21.11 | $22.51 | $22.51 | 188K | +2.13% |
| May 26, 2026 | $22.13 | $22.85 | $21.67 | $22.11 | $22.11 | 136K | -0.09% |
| May 22, 2026 | $21.50 | $23.12 | $21.50 | $22.25 | $22.25 | 117K | +3.49% |
| May 21, 2026 | $22.02 | $22.43 | $21.27 | $21.50 | $21.50 | 58K | -2.36% |
| May 20, 2026 | $21.75 | $22.46 | $21.06 | $22.02 | $22.02 | 123K | +1.24% |
| May 19, 2026 | $21.29 | $21.87 | $20.46 | $21.60 | $21.60 | 68K | +1.46% |
| May 18, 2026 | $21.63 | $21.97 | $21.03 | $21.90 | $21.90 | 65K | +1.25% |
| May 15, 2026 | $20.28 | $22.08 | $20.28 | $21.85 | $21.85 | 104K | +7.74% |
| May 14, 2026 | $22.06 | $22.06 | $20.86 | $20.87 | $20.87 | 95K | -5.39% |
| May 13, 2026 | $21.10 | $23.28 | $20.53 | $22.27 | $22.27 | 238K | +5.55% |
| May 12, 2026 | $21.20 | $21.32 | $20.14 | $21.12 | $21.12 | 82K | -0.38% |
| May 11, 2026 | $21.09 | $21.58 | $20.59 | $21.46 | $21.46 | 104K | +1.75% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PSNY
Jan 1 → Dec 31 · 6 years2026-6.8%$21.09 → $19.65
-6.8%
2025-34.0%$32.40 → $21.37
-34.0%
2024-53.5%$67.80 → $31.50
-53.5%
2023-59.1%$165.60 → $67.80
-59.1%
2022-55.6%$358.65 → $159.30
-55.6%
2021+19.8%$293.10 → $351.00
+19.8%
Best Year2021 · +19.8%
Worst Year2023 · -59.1%
Positive Years1 / 6
Avg Annual Return-31.5%
6Y Total Return-93.3%
6Y CAGR~-36.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in PSNY?
If you invested $1,000 in PSNY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$65
Total Return-93.5%
CAGR~-42.0% / yr
Profit$-934
Based on May 18, 2021 · $300.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Polestar Automotive Holding UK PLC（PSNY）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSNY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSNY 历史股价FMP 日线复权 OHLCV