Polestar Automotive Holding UK PLC NASDAQ:PSNY Historical Prices

Below are the 438 trading days of historical prices for PSNY.

# Exchange Symbol Date Open High Low Close
438 NASDAQ PSNY Thu, Mar 21, 2024 1.63 1.66 1.60 1.62
437 NASDAQ PSNY Wed, Mar 20, 2024 1.53 1.63 1.50 1.61
436 NASDAQ PSNY Tue, Mar 19, 2024 1.56 1.56 1.48 1.52
435 NASDAQ PSNY Mon, Mar 18, 2024 1.65 1.65 1.54 1.55
434 NASDAQ PSNY Fri, Mar 15, 2024 1.54 1.63 1.51 1.63
433 NASDAQ PSNY Thu, Mar 14, 2024 1.67 1.70 1.55 1.56
432 NASDAQ PSNY Wed, Mar 13, 2024 1.68 1.76 1.62 1.67
431 NASDAQ PSNY Tue, Mar 12, 2024 1.66 1.70 1.60 1.67
430 NASDAQ PSNY Mon, Mar 11, 2024 1.74 1.75 1.65 1.66
429 NASDAQ PSNY Fri, Mar 8, 2024 1.74 1.81 1.68 1.72
428 NASDAQ PSNY Thu, Mar 7, 2024 1.82 1.85 1.70 1.74
427 NASDAQ PSNY Wed, Mar 6, 2024 1.74 1.81 1.68 1.78
426 NASDAQ PSNY Tue, Mar 5, 2024 1.76 1.79 1.70 1.71
425 NASDAQ PSNY Mon, Mar 4, 2024 1.90 1.92 1.75 1.77
424 NASDAQ PSNY Fri, Mar 1, 2024 2.10 2.12 1.90 1.96
423 NASDAQ PSNY Thu, Feb 29, 2024 2.08 2.17 1.96 2.08
422 NASDAQ PSNY Wed, Feb 28, 2024 1.53 1.99 1.51 1.83
421 NASDAQ PSNY Tue, Feb 27, 2024 1.48 1.52 1.44 1.49
420 NASDAQ PSNY Mon, Feb 26, 2024 1.37 1.50 1.33 1.40
419 NASDAQ PSNY Fri, Feb 23, 2024 1.44 1.44 1.30 1.31
418 NASDAQ PSNY Thu, Feb 22, 2024 1.59 1.59 1.39 1.42
417 NASDAQ PSNY Wed, Feb 21, 2024 1.67 1.72 1.55 1.56
416 NASDAQ PSNY Tue, Feb 20, 2024 1.77 1.77 1.65 1.67
415 NASDAQ PSNY Fri, Feb 16, 2024 1.75 1.81 1.73 1.77
414 NASDAQ PSNY Thu, Feb 15, 2024 1.74 1.79 1.72 1.76
413 NASDAQ PSNY Wed, Feb 14, 2024 1.70 1.74 1.69 1.74
412 NASDAQ PSNY Tue, Feb 13, 2024 1.75 1.76 1.65 1.67
411 NASDAQ PSNY Mon, Feb 12, 2024 1.73 1.86 1.73 1.81
410 NASDAQ PSNY Fri, Feb 9, 2024 1.69 1.76 1.68 1.72
409 NASDAQ PSNY Thu, Feb 8, 2024 1.82 1.82 1.67 1.72
408 NASDAQ PSNY Wed, Feb 7, 2024 1.78 1.85 1.76 1.79
407 NASDAQ PSNY Tue, Feb 6, 2024 1.70 1.82 1.66 1.80
406 NASDAQ PSNY Mon, Feb 5, 2024 1.76 1.77 1.65 1.66
405 NASDAQ PSNY Fri, Feb 2, 2024 1.85 1.85 1.67 1.79
404 NASDAQ PSNY Thu, Feb 1, 2024 1.80 2.01 1.80 1.83
403 NASDAQ PSNY Wed, Jan 31, 2024 2.20 2.33 2.15 2.17
402 NASDAQ PSNY Tue, Jan 30, 2024 2.25 2.32 2.22 2.24
401 NASDAQ PSNY Mon, Jan 29, 2024 2.11 2.32 2.07 2.31
400 NASDAQ PSNY Fri, Jan 26, 2024 2.22 2.29 2.18 2.20
399 NASDAQ PSNY Thu, Jan 25, 2024 2.05 2.24 2.05 2.24
398 NASDAQ PSNY Wed, Jan 24, 2024 2.07 2.15 2.01 2.14
397 NASDAQ PSNY Tue, Jan 23, 2024 2.10 2.15 2.00 2.10
396 NASDAQ PSNY Mon, Jan 22, 2024 2.02 2.16 2.01 2.09
395 NASDAQ PSNY Fri, Jan 19, 2024 1.90 2.05 1.83 2.05
394 NASDAQ PSNY Thu, Jan 18, 2024 1.85 1.95 1.85 1.93
393 NASDAQ PSNY Wed, Jan 17, 2024 1.69 1.87 1.65 1.83
392 NASDAQ PSNY Tue, Jan 16, 2024 1.68 1.79 1.59 1.71
391 NASDAQ PSNY Fri, Jan 12, 2024 1.86 1.87 1.66 1.68
390 NASDAQ PSNY Thu, Jan 11, 2024 2.01 2.01 1.82 1.84
389 NASDAQ PSNY Wed, Jan 10, 2024 2.01 2.02 1.96 2.00
388 NASDAQ PSNY Tue, Jan 9, 2024 2.07 2.08 2.00 2.01
387 NASDAQ PSNY Mon, Jan 8, 2024 2.10 2.12 2.05 2.05
386 NASDAQ PSNY Fri, Jan 5, 2024 2.10 2.16 2.05 2.09
385 NASDAQ PSNY Thu, Jan 4, 2024 2.15 2.20 2.09 2.10
384 NASDAQ PSNY Wed, Jan 3, 2024 2.16 2.17 2.09 2.11
383 NASDAQ PSNY Tue, Jan 2, 2024 2.26 2.26 2.18 2.21
382 NASDAQ PSNY Fri, Dec 29, 2023 2.37 2.37 2.23 2.26
381 NASDAQ PSNY Thu, Dec 28, 2023 2.48 2.52 2.33 2.36
380 NASDAQ PSNY Wed, Dec 27, 2023 2.50 2.52 2.43 2.50
379 NASDAQ PSNY Tue, Dec 26, 2023 2.31 2.56 2.30 2.49
378 NASDAQ PSNY Fri, Dec 22, 2023 2.38 2.42 2.30 2.30
377 NASDAQ PSNY Thu, Dec 21, 2023 2.32 2.39 2.30 2.37
376 NASDAQ PSNY Wed, Dec 20, 2023 2.47 2.50 2.28 2.28
375 NASDAQ PSNY Tue, Dec 19, 2023 2.45 2.52 2.44 2.47
374 NASDAQ PSNY Mon, Dec 18, 2023 2.50 2.50 2.36 2.40
373 NASDAQ PSNY Fri, Dec 15, 2023 2.50 2.65 2.46 2.46
372 NASDAQ PSNY Thu, Dec 14, 2023 2.34 2.52 2.33 2.52
371 NASDAQ PSNY Wed, Dec 13, 2023 2.23 2.32 2.11 2.32
370 NASDAQ PSNY Tue, Dec 12, 2023 2.27 2.32 2.21 2.22
369 NASDAQ PSNY Mon, Dec 11, 2023 2.28 2.31 2.21 2.28
368 NASDAQ PSNY Fri, Dec 8, 2023 2.18 2.28 2.16 2.27
367 NASDAQ PSNY Thu, Dec 7, 2023 2.19 2.20 2.12 2.16
366 NASDAQ PSNY Wed, Dec 6, 2023 2.14 2.27 2.14 2.17
365 NASDAQ PSNY Tue, Dec 5, 2023 2.23 2.25 2.12 2.14
364 NASDAQ PSNY Mon, Dec 4, 2023 2.19 2.26 2.16 2.23
363 NASDAQ PSNY Fri, Dec 1, 2023 2.17 2.26 2.16 2.21
362 NASDAQ PSNY Thu, Nov 30, 2023 2.13 2.29 2.13 2.21
361 NASDAQ PSNY Wed, Nov 29, 2023 2.10 2.25 2.10 2.14
360 NASDAQ PSNY Tue, Nov 28, 2023 2.04 2.08 1.98 2.08
359 NASDAQ PSNY Mon, Nov 27, 2023 2.12 2.13 2.00 2.04
358 NASDAQ PSNY Fri, Nov 24, 2023 2.06 2.13 2.05 2.11
357 NASDAQ PSNY Wed, Nov 22, 2023 2.04 2.12 2.04 2.06
356 NASDAQ PSNY Tue, Nov 21, 2023 2.12 2.12 2.02 2.03
355 NASDAQ PSNY Mon, Nov 20, 2023 2.11 2.17 2.09 2.12
354 NASDAQ PSNY Fri, Nov 17, 2023 2.11 2.11 2.03 2.08
353 NASDAQ PSNY Thu, Nov 16, 2023 2.24 2.25 2.04 2.05
352 NASDAQ PSNY Wed, Nov 15, 2023 2.23 2.31 2.18 2.23
351 NASDAQ PSNY Tue, Nov 14, 2023 2.10 2.22 2.09 2.17
350 NASDAQ PSNY Mon, Nov 13, 2023 2.07 2.10 2.00 2.07
349 NASDAQ PSNY Fri, Nov 10, 2023 2.05 2.07 2.00 2.06
348 NASDAQ PSNY Thu, Nov 9, 2023 2.14 2.25 1.98 1.99
347 NASDAQ PSNY Wed, Nov 8, 2023 2.24 2.24 2.15 2.18
346 NASDAQ PSNY Tue, Nov 7, 2023 2.24 2.26 2.16 2.23
345 NASDAQ PSNY Mon, Nov 6, 2023 2.41 2.41 2.23 2.28
344 NASDAQ PSNY Fri, Nov 3, 2023 2.22 2.34 2.21 2.29
343 NASDAQ PSNY Thu, Nov 2, 2023 2.09 2.23 2.08 2.18
342 NASDAQ PSNY Wed, Nov 1, 2023 2.05 2.08 1.98 2.03
341 NASDAQ PSNY Tue, Oct 31, 2023 2.00 2.09 2.00 2.01
340 NASDAQ PSNY Mon, Oct 30, 2023 2.09 2.10 1.98 2.00
339 NASDAQ PSNY Fri, Oct 27, 2023 2.11 2.15 2.01 2.04
338 NASDAQ PSNY Thu, Oct 26, 2023 2.07 2.12 2.01 2.09
337 NASDAQ PSNY Wed, Oct 25, 2023 2.20 2.22 2.07 2.08
336 NASDAQ PSNY Tue, Oct 24, 2023 2.34 2.44 2.19 2.20
335 NASDAQ PSNY Mon, Oct 23, 2023 2.34 2.39 2.26 2.33
334 NASDAQ PSNY Fri, Oct 20, 2023 2.48 2.48 2.33 2.35
333 NASDAQ PSNY Thu, Oct 19, 2023 2.64 2.67 2.49 2.49
332 NASDAQ PSNY Wed, Oct 18, 2023 2.79 2.80 2.59 2.65
331 NASDAQ PSNY Tue, Oct 17, 2023 2.85 2.86 2.73 2.78
330 NASDAQ PSNY Mon, Oct 16, 2023 2.85 2.90 2.80 2.87
329 NASDAQ PSNY Fri, Oct 13, 2023 2.80 2.84 2.74 2.83
328 NASDAQ PSNY Thu, Oct 12, 2023 2.81 2.89 2.72 2.82
327 NASDAQ PSNY Wed, Oct 11, 2023 2.67 2.88 2.62 2.83
326 NASDAQ PSNY Tue, Oct 10, 2023 2.73 2.91 2.71 2.90
325 NASDAQ PSNY Mon, Oct 9, 2023 2.57 2.71 2.54 2.69
324 NASDAQ PSNY Fri, Oct 6, 2023 2.55 2.67 2.52 2.66
323 NASDAQ PSNY Thu, Oct 5, 2023 2.71 2.71 2.51 2.60
322 NASDAQ PSNY Wed, Oct 4, 2023 2.80 2.82 2.61 2.65
321 NASDAQ PSNY Tue, Oct 3, 2023 2.60 2.94 2.59 2.79
320 NASDAQ PSNY Mon, Oct 2, 2023 2.60 2.68 2.56 2.63
319 NASDAQ PSNY Fri, Sep 29, 2023 2.63 2.70 2.54 2.64
318 NASDAQ PSNY Thu, Sep 28, 2023 2.60 2.65 2.50 2.55
317 NASDAQ PSNY Wed, Sep 27, 2023 2.42 2.68 2.40 2.63
316 NASDAQ PSNY Tue, Sep 26, 2023 2.17 2.45 2.16 2.40
315 NASDAQ PSNY Mon, Sep 25, 2023 2.22 2.31 2.17 2.18
314 NASDAQ PSNY Fri, Sep 22, 2023 2.38 2.41 2.23 2.24
313 NASDAQ PSNY Thu, Sep 21, 2023 2.41 2.42 2.31 2.34
312 NASDAQ PSNY Wed, Sep 20, 2023 2.51 2.57 2.45 2.45
311 NASDAQ PSNY Tue, Sep 19, 2023 2.58 2.60 2.43 2.51
310 NASDAQ PSNY Mon, Sep 18, 2023 2.77 2.77 2.57 2.59
309 NASDAQ PSNY Fri, Sep 15, 2023 2.76 2.79 2.70 2.78
308 NASDAQ PSNY Thu, Sep 14, 2023 2.73 2.79 2.70 2.74
307 NASDAQ PSNY Wed, Sep 13, 2023 2.79 2.83 2.69 2.70
306 NASDAQ PSNY Tue, Sep 12, 2023 2.82 2.90 2.74 2.78
305 NASDAQ PSNY Mon, Sep 11, 2023 2.87 2.87 2.87 2.87
304 NASDAQ PSNY Fri, Sep 8, 2023 2.90 2.90 2.78 2.79
303 NASDAQ PSNY Thu, Sep 7, 2023 3.03 3.03 2.81 2.87
302 NASDAQ PSNY Wed, Sep 6, 2023 3.26 3.28 3.11 3.13
301 NASDAQ PSNY Tue, Sep 5, 2023 3.35 3.36 3.23 3.25
300 NASDAQ PSNY Fri, Sep 1, 2023 3.42 3.46 3.31 3.32
299 NASDAQ PSNY Thu, Aug 31, 2023 3.65 3.65 3.25 3.33
298 NASDAQ PSNY Wed, Aug 30, 2023 3.85 3.88 3.76 3.83
297 NASDAQ PSNY Tue, Aug 29, 2023 3.81 3.92 3.74 3.83
296 NASDAQ PSNY Mon, Aug 28, 2023 3.80 3.83 3.74 3.81
295 NASDAQ PSNY Fri, Aug 25, 2023 3.68 3.80 3.59 3.75
294 NASDAQ PSNY Thu, Aug 24, 2023 3.76 3.78 3.61 3.62
293 NASDAQ PSNY Wed, Aug 23, 2023 3.58 3.77 3.56 3.71
292 NASDAQ PSNY Tue, Aug 22, 2023 3.57 3.70 3.51 3.59
291 NASDAQ PSNY Mon, Aug 21, 2023 3.67 3.70 3.52 3.54
290 NASDAQ PSNY Fri, Aug 18, 2023 3.54 3.65 3.48 3.61
289 NASDAQ PSNY Thu, Aug 17, 2023 3.87 3.87 3.69 3.70
288 NASDAQ PSNY Wed, Aug 16, 2023 3.80 3.86 3.73 3.78
287 NASDAQ PSNY Tue, Aug 15, 2023 3.98 4.00 3.83 3.87
286 NASDAQ PSNY Mon, Aug 14, 2023 4.00 4.03 3.88 4.01
285 NASDAQ PSNY Fri, Aug 11, 2023 4.06 4.14 4.01 4.04
284 NASDAQ PSNY Thu, Aug 10, 2023 4.15 4.20 4.06 4.10
283 NASDAQ PSNY Wed, Aug 9, 2023 4.24 4.34 4.10 4.10
282 NASDAQ PSNY Tue, Aug 8, 2023 4.21 4.32 4.16 4.25
281 NASDAQ PSNY Mon, Aug 7, 2023 4.30 4.35 4.06 4.33
280 NASDAQ PSNY Fri, Aug 4, 2023 4.45 4.46 4.22 4.24
279 NASDAQ PSNY Thu, Aug 3, 2023 4.27 4.54 4.24 4.45
278 NASDAQ PSNY Wed, Aug 2, 2023 4.47 4.49 4.21 4.34
277 NASDAQ PSNY Tue, Aug 1, 2023 4.50 4.63 4.39 4.60
276 NASDAQ PSNY Mon, Jul 31, 2023 4.56 4.56 4.46 4.48
275 NASDAQ PSNY Fri, Jul 28, 2023 4.28 4.51 4.28 4.50
274 NASDAQ PSNY Thu, Jul 27, 2023 4.45 4.50 4.20 4.22
273 NASDAQ PSNY Wed, Jul 26, 2023 4.09 4.34 4.08 4.33
272 NASDAQ PSNY Tue, Jul 25, 2023 4.35 4.37 4.06 4.11
271 NASDAQ PSNY Mon, Jul 24, 2023 4.20 4.42 4.16 4.33
270 NASDAQ PSNY Fri, Jul 21, 2023 4.34 4.38 4.07 4.23
269 NASDAQ PSNY Thu, Jul 20, 2023 4.50 4.52 4.25 4.35
268 NASDAQ PSNY Wed, Jul 19, 2023 4.72 4.75 4.54 4.58
267 NASDAQ PSNY Tue, Jul 18, 2023 4.62 4.78 4.61 4.69
266 NASDAQ PSNY Mon, Jul 17, 2023 4.50 4.63 4.42 4.63
265 NASDAQ PSNY Fri, Jul 14, 2023 4.68 4.76 4.49 4.52
264 NASDAQ PSNY Thu, Jul 13, 2023 4.73 4.86 4.65 4.71
263 NASDAQ PSNY Wed, Jul 12, 2023 4.95 4.95 4.61 4.72
262 NASDAQ PSNY Tue, Jul 11, 2023 4.67 4.96 4.61 4.80
261 NASDAQ PSNY Mon, Jul 10, 2023 4.85 4.86 4.37 4.64
260 NASDAQ PSNY Fri, Jul 7, 2023 4.28 4.72 4.26 4.49
259 NASDAQ PSNY Thu, Jul 6, 2023 4.30 4.30 4.00 4.26
258 NASDAQ PSNY Wed, Jul 5, 2023 3.90 4.10 3.82 4.04
257 NASDAQ PSNY Mon, Jul 3, 2023 3.91 4.13 3.86 3.91
256 NASDAQ PSNY Fri, Jun 30, 2023 3.86 3.92 3.78 3.82
255 NASDAQ PSNY Thu, Jun 29, 2023 3.86 3.90 3.78 3.85
254 NASDAQ PSNY Wed, Jun 28, 2023 3.67 3.76 3.62 3.76
253 NASDAQ PSNY Tue, Jun 27, 2023 3.50 3.70 3.44 3.69
252 NASDAQ PSNY Mon, Jun 26, 2023 3.50 3.60 3.45 3.48
251 NASDAQ PSNY Fri, Jun 23, 2023 3.48 3.59 3.41 3.53
250 NASDAQ PSNY Thu, Jun 22, 2023 3.53 3.61 3.48 3.53
249 NASDAQ PSNY Wed, Jun 21, 2023 3.86 3.87 3.53 3.61
248 NASDAQ PSNY Tue, Jun 20, 2023 4.00 4.06 3.74 3.91
247 NASDAQ PSNY Fri, Jun 16, 2023 4.00 4.05 3.89 4.03
246 NASDAQ PSNY Thu, Jun 15, 2023 3.69 4.11 3.65 3.93
245 NASDAQ PSNY Wed, Jun 14, 2023 3.80 3.84 3.64 3.72
244 NASDAQ PSNY Tue, Jun 13, 2023 3.55 3.81 3.52 3.71
243 NASDAQ PSNY Mon, Jun 12, 2023 3.40 3.50 3.34 3.48
242 NASDAQ PSNY Fri, Jun 9, 2023 3.36 3.53 3.30 3.32
241 NASDAQ PSNY Thu, Jun 8, 2023 3.34 3.37 3.30 3.33
240 NASDAQ PSNY Wed, Jun 7, 2023 3.40 3.49 3.32 3.33
239 NASDAQ PSNY Tue, Jun 6, 2023 3.25 3.41 3.23 3.39
238 NASDAQ PSNY Mon, Jun 5, 2023 3.32 3.34 3.24 3.25
237 NASDAQ PSNY Fri, Jun 2, 2023 3.26 3.36 3.26 3.29
236 NASDAQ PSNY Thu, Jun 1, 2023 3.38 3.38 3.20 3.22
235 NASDAQ PSNY Wed, May 31, 2023 3.37 3.41 3.31 3.41
234 NASDAQ PSNY Tue, May 30, 2023 3.35 3.43 3.31 3.39
233 NASDAQ PSNY Fri, May 26, 2023 3.32 3.39 3.30 3.34
232 NASDAQ PSNY Thu, May 25, 2023 3.31 3.34 3.24 3.30
231 NASDAQ PSNY Wed, May 24, 2023 3.30 3.33 3.24 3.29
230 NASDAQ PSNY Tue, May 23, 2023 3.42 3.47 3.35 3.35
229 NASDAQ PSNY Mon, May 22, 2023 3.27 3.46 3.27 3.43
228 NASDAQ PSNY Fri, May 19, 2023 3.37 3.40 3.23 3.27
227 NASDAQ PSNY Thu, May 18, 2023 3.43 3.46 3.30 3.37
226 NASDAQ PSNY Wed, May 17, 2023 3.26 3.45 3.23 3.44
225 NASDAQ PSNY Tue, May 16, 2023 3.30 3.32 3.23 3.25
224 NASDAQ PSNY Mon, May 15, 2023 3.35 3.35 3.20 3.28
223 NASDAQ PSNY Fri, May 12, 2023 3.52 3.52 3.28 3.31
222 NASDAQ PSNY Thu, May 11, 2023 3.71 3.71 3.47 3.48
221 NASDAQ PSNY Wed, May 10, 2023 4.11 4.17 3.89 3.97
220 NASDAQ PSNY Tue, May 9, 2023 4.08 4.13 3.90 3.97
219 NASDAQ PSNY Mon, May 8, 2023 4.02 4.13 3.83 4.12
218 NASDAQ PSNY Fri, May 5, 2023 3.85 3.96 3.75 3.95
217 NASDAQ PSNY Thu, May 4, 2023 3.79 3.82 3.71 3.80
216 NASDAQ PSNY Wed, May 3, 2023 3.70 3.89 3.70 3.75
215 NASDAQ PSNY Tue, May 2, 2023 3.76 3.80 3.66 3.70
214 NASDAQ PSNY Mon, May 1, 2023 3.83 3.84 3.70 3.75
213 NASDAQ PSNY Fri, Apr 28, 2023 3.66 3.89 3.59 3.83
212 NASDAQ PSNY Thu, Apr 27, 2023 3.51 3.67 3.45 3.64
211 NASDAQ PSNY Wed, Apr 26, 2023 3.50 3.59 3.39 3.40
210 NASDAQ PSNY Tue, Apr 25, 2023 3.55 3.56 3.44 3.50
209 NASDAQ PSNY Mon, Apr 24, 2023 3.70 3.80 3.55 3.56
208 NASDAQ PSNY Fri, Apr 21, 2023 3.60 3.70 3.49 3.69
207 NASDAQ PSNY Thu, Apr 20, 2023 3.51 3.62 3.45 3.59
206 NASDAQ PSNY Wed, Apr 19, 2023 3.73 3.78 3.61 3.65
205 NASDAQ PSNY Tue, Apr 18, 2023 3.96 4.04 3.80 3.83
204 NASDAQ PSNY Mon, Apr 17, 2023 3.79 3.94 3.76 3.90
203 NASDAQ PSNY Fri, Apr 14, 2023 3.90 3.90 3.72 3.76
202 NASDAQ PSNY Thu, Apr 13, 2023 3.81 3.99 3.80 3.91
201 NASDAQ PSNY Wed, Apr 12, 2023 3.93 3.96 3.69 3.77
200 NASDAQ PSNY Tue, Apr 11, 2023 3.63 3.89 3.63 3.84
199 NASDAQ PSNY Mon, Apr 10, 2023 3.37 3.61 3.32 3.60
198 NASDAQ PSNY Thu, Apr 6, 2023 3.37 3.51 3.31 3.39
197 NASDAQ PSNY Wed, Apr 5, 2023 3.62 3.63 3.33 3.40
196 NASDAQ PSNY Tue, Apr 4, 2023 3.77 3.77 3.57 3.66
195 NASDAQ PSNY Mon, Apr 3, 2023 3.83 3.95 3.71 3.76
194 NASDAQ PSNY Fri, Mar 31, 2023 3.73 3.95 3.68 3.79
193 NASDAQ PSNY Thu, Mar 30, 2023 3.81 3.86 3.66 3.72
192 NASDAQ PSNY Wed, Mar 29, 2023 3.40 3.62 3.37 3.59
191 NASDAQ PSNY Tue, Mar 28, 2023 3.27 3.35 3.19 3.33
190 NASDAQ PSNY Mon, Mar 27, 2023 3.35 3.37 3.21 3.25
189 NASDAQ PSNY Fri, Mar 24, 2023 3.26 3.32 3.14 3.30
188 NASDAQ PSNY Thu, Mar 23, 2023 3.51 3.60 3.24 3.33
187 NASDAQ PSNY Wed, Mar 22, 2023 3.58 3.66 3.44 3.45
186 NASDAQ PSNY Tue, Mar 21, 2023 3.62 3.70 3.55 3.58
185 NASDAQ PSNY Mon, Mar 20, 2023 3.75 3.76 3.54 3.55
184 NASDAQ PSNY Fri, Mar 17, 2023 4.11 4.13 3.71 3.72
183 NASDAQ PSNY Thu, Mar 16, 2023 3.99 4.21 3.94 4.17
182 NASDAQ PSNY Wed, Mar 15, 2023 3.99 3.99 3.74 3.93
181 NASDAQ PSNY Tue, Mar 14, 2023 4.38 4.39 3.96 3.98
180 NASDAQ PSNY Mon, Mar 13, 2023 4.40 4.40 4.10 4.29
179 NASDAQ PSNY Fri, Mar 10, 2023 4.56 4.64 4.41 4.50
178 NASDAQ PSNY Thu, Mar 9, 2023 4.76 4.87 4.58 4.59
177 NASDAQ PSNY Wed, Mar 8, 2023 4.75 4.84 4.55 4.83
176 NASDAQ PSNY Tue, Mar 7, 2023 5.02 5.02 4.70 4.75
175 NASDAQ PSNY Mon, Mar 6, 2023 5.22 5.24 5.00 5.08
174 NASDAQ PSNY Fri, Mar 3, 2023 5.35 5.38 5.11 5.23
173 NASDAQ PSNY Thu, Mar 2, 2023 5.40 5.62 5.05 5.35
172 NASDAQ PSNY Wed, Mar 1, 2023 5.43 5.43 4.94 5.05
171 NASDAQ PSNY Tue, Feb 28, 2023 5.35 5.39 5.20 5.32
170 NASDAQ PSNY Mon, Feb 27, 2023 5.03 5.30 4.94 5.29
169 NASDAQ PSNY Fri, Feb 24, 2023 5.10 5.11 4.83 4.91
168 NASDAQ PSNY Thu, Feb 23, 2023 5.35 5.35 5.15 5.26
167 NASDAQ PSNY Wed, Feb 22, 2023 5.17 5.27 5.10 5.26
166 NASDAQ PSNY Tue, Feb 21, 2023 5.35 5.36 5.15 5.16
165 NASDAQ PSNY Fri, Feb 17, 2023 5.36 5.44 5.20 5.38
164 NASDAQ PSNY Thu, Feb 16, 2023 5.50 5.52 5.33 5.38
163 NASDAQ PSNY Wed, Feb 15, 2023 5.50 5.64 5.33 5.60
162 NASDAQ PSNY Tue, Feb 14, 2023 5.62 5.73 5.47 5.59
161 NASDAQ PSNY Mon, Feb 13, 2023 5.65 5.67 5.47 5.67
160 NASDAQ PSNY Fri, Feb 10, 2023 5.74 5.74 5.55 5.62
159 NASDAQ PSNY Thu, Feb 9, 2023 6.01 6.03 5.71 5.73
158 NASDAQ PSNY Wed, Feb 8, 2023 5.90 5.98 5.85 5.94
157 NASDAQ PSNY Tue, Feb 7, 2023 5.94 5.97 5.70 5.94
156 NASDAQ PSNY Mon, Feb 6, 2023 6.05 6.07 5.86 5.93
155 NASDAQ PSNY Fri, Feb 3, 2023 6.06 6.51 6.00 6.05
154 NASDAQ PSNY Thu, Feb 2, 2023 5.90 6.45 5.85 6.27
153 NASDAQ PSNY Wed, Feb 1, 2023 5.61 5.80 5.46 5.72
152 NASDAQ PSNY Tue, Jan 31, 2023 5.68 5.79 5.57 5.60
151 NASDAQ PSNY Mon, Jan 30, 2023 5.99 6.05 5.61 5.62
150 NASDAQ PSNY Fri, Jan 27, 2023 5.86 6.59 5.71 6.08
149 NASDAQ PSNY Thu, Jan 26, 2023 5.88 5.96 5.74 5.84
148 NASDAQ PSNY Wed, Jan 25, 2023 5.54 5.74 5.42 5.69
147 NASDAQ PSNY Tue, Jan 24, 2023 5.71 5.87 5.65 5.66
146 NASDAQ PSNY Mon, Jan 23, 2023 5.68 5.80 5.58 5.78
145 NASDAQ PSNY Fri, Jan 20, 2023 5.51 5.60 5.43 5.60
144 NASDAQ PSNY Thu, Jan 19, 2023 5.42 5.49 5.30 5.42
143 NASDAQ PSNY Wed, Jan 18, 2023 5.75 5.75 5.44 5.51
142 NASDAQ PSNY Tue, Jan 17, 2023 5.95 5.95 5.70 5.75
141 NASDAQ PSNY Fri, Jan 13, 2023 5.67 5.99 5.52 5.95
140 NASDAQ PSNY Thu, Jan 12, 2023 5.90 5.97 5.64 5.89
139 NASDAQ PSNY Wed, Jan 11, 2023 5.89 5.92 5.69 5.73
138 NASDAQ PSNY Tue, Jan 10, 2023 5.63 5.89 5.48 5.82
137 NASDAQ PSNY Mon, Jan 9, 2023 5.77 6.08 5.52 5.55
136 NASDAQ PSNY Fri, Jan 6, 2023 5.69 5.74 5.38 5.65
135 NASDAQ PSNY Thu, Jan 5, 2023 5.45 5.74 5.35 5.65
134 NASDAQ PSNY Wed, Jan 4, 2023 5.32 5.56 5.30 5.49
133 NASDAQ PSNY Tue, Jan 3, 2023 5.52 5.82 5.27 5.32
132 NASDAQ PSNY Fri, Dec 30, 2022 5.29 5.39 5.12 5.31
131 NASDAQ PSNY Thu, Dec 29, 2022 4.88 5.50 4.85 5.43
130 NASDAQ PSNY Wed, Dec 28, 2022 4.70 4.79 4.67 4.75
129 NASDAQ PSNY Tue, Dec 27, 2022 4.80 4.84 4.67 4.69
128 NASDAQ PSNY Fri, Dec 23, 2022 4.80 4.90 4.64 4.88
127 NASDAQ PSNY Thu, Dec 22, 2022 4.81 4.86 4.60 4.76
126 NASDAQ PSNY Wed, Dec 21, 2022 4.80 5.00 4.68 4.82
125 NASDAQ PSNY Tue, Dec 20, 2022 4.65 4.90 4.60 4.67
124 NASDAQ PSNY Mon, Dec 19, 2022 5.00 5.01 4.69 4.71
123 NASDAQ PSNY Fri, Dec 16, 2022 4.96 5.22 4.95 4.99
122 NASDAQ PSNY Thu, Dec 15, 2022 5.23 5.33 5.01 5.04
121 NASDAQ PSNY Wed, Dec 14, 2022 5.67 5.77 5.36 5.38
120 NASDAQ PSNY Tue, Dec 13, 2022 6.22 6.35 5.72 5.78
119 NASDAQ PSNY Mon, Dec 12, 2022 5.92 6.00 5.76 5.90
118 NASDAQ PSNY Fri, Dec 9, 2022 6.20 6.20 5.76 6.01
117 NASDAQ PSNY Thu, Dec 8, 2022 5.89 6.29 5.81 6.13
116 NASDAQ PSNY Wed, Dec 7, 2022 5.57 5.89 5.41 5.89
115 NASDAQ PSNY Tue, Dec 6, 2022 6.41 6.41 5.62 5.67
114 NASDAQ PSNY Mon, Dec 5, 2022 6.69 6.72 6.14 6.18
113 NASDAQ PSNY Fri, Dec 2, 2022 6.90 7.10 6.60 6.61
112 NASDAQ PSNY Thu, Dec 1, 2022 7.40 7.45 6.91 7.07
111 NASDAQ PSNY Wed, Nov 30, 2022 7.21 7.66 7.16 7.44
110 NASDAQ PSNY Tue, Nov 29, 2022 7.03 7.20 6.88 7.13
109 NASDAQ PSNY Mon, Nov 28, 2022 7.84 7.88 6.67 6.89
108 NASDAQ PSNY Fri, Nov 25, 2022 8.00 8.25 7.78 8.00
107 NASDAQ PSNY Wed, Nov 23, 2022 7.94 7.99 7.27 7.87
106 NASDAQ PSNY Tue, Nov 22, 2022 6.54 7.89 6.53 7.82
105 NASDAQ PSNY Mon, Nov 21, 2022 6.32 6.75 6.15 6.49
104 NASDAQ PSNY Fri, Nov 18, 2022 6.32 6.38 6.06 6.32
103 NASDAQ PSNY Thu, Nov 17, 2022 5.70 6.26 5.57 6.22
102 NASDAQ PSNY Wed, Nov 16, 2022 6.01 6.01 5.54 5.83
101 NASDAQ PSNY Tue, Nov 15, 2022 5.85 6.27 5.71 5.86
100 NASDAQ PSNY Mon, Nov 14, 2022 5.90 6.12 5.45 5.63
99 NASDAQ PSNY Fri, Nov 11, 2022 5.37 5.84 5.11 5.51
98 NASDAQ PSNY Thu, Nov 10, 2022 4.56 4.60 4.37 4.56
97 NASDAQ PSNY Wed, Nov 9, 2022 4.45 4.45 4.08 4.28
96 NASDAQ PSNY Tue, Nov 8, 2022 4.50 4.72 4.37 4.54
95 NASDAQ PSNY Mon, Nov 7, 2022 4.67 4.68 4.35 4.48
94 NASDAQ PSNY Fri, Nov 4, 2022 4.67 4.70 4.44 4.57
93 NASDAQ PSNY Thu, Nov 3, 2022 4.25 4.44 4.20 4.40
92 NASDAQ PSNY Wed, Nov 2, 2022 4.65 4.71 4.25 4.25
91 NASDAQ PSNY Tue, Nov 1, 2022 4.61 4.68 4.43 4.64
90 NASDAQ PSNY Mon, Oct 31, 2022 4.16 4.52 4.10 4.46
89 NASDAQ PSNY Fri, Oct 28, 2022 4.23 4.34 4.03 4.15
88 NASDAQ PSNY Thu, Oct 27, 2022 4.48 4.66 4.19 4.19
87 NASDAQ PSNY Wed, Oct 26, 2022 4.45 4.80 4.39 4.56
86 NASDAQ PSNY Tue, Oct 25, 2022 4.17 4.89 4.15 4.58
85 NASDAQ PSNY Mon, Oct 24, 2022 4.47 4.47 4.00 4.17
84 NASDAQ PSNY Fri, Oct 21, 2022 4.26 4.52 4.26 4.49
83 NASDAQ PSNY Thu, Oct 20, 2022 4.47 4.50 4.28 4.34
82 NASDAQ PSNY Wed, Oct 19, 2022 4.79 4.79 4.43 4.47
81 NASDAQ PSNY Tue, Oct 18, 2022 4.86 5.01 4.77 4.85
80 NASDAQ PSNY Mon, Oct 17, 2022 4.92 4.97 4.74 4.75
79 NASDAQ PSNY Fri, Oct 14, 2022 5.18 5.19 4.78 4.78
78 NASDAQ PSNY Thu, Oct 13, 2022 4.99 5.14 4.85 5.07
77 NASDAQ PSNY Wed, Oct 12, 2022 5.53 5.58 5.05 5.13
76 NASDAQ PSNY Tue, Oct 11, 2022 5.22 5.62 5.11 5.47
75 NASDAQ PSNY Mon, Oct 10, 2022 5.27 5.31 5.02 5.23
74 NASDAQ PSNY Fri, Oct 7, 2022 5.70 5.80 5.18 5.23
73 NASDAQ PSNY Thu, Oct 6, 2022 5.80 5.99 5.56 5.63
72 NASDAQ PSNY Wed, Oct 5, 2022 5.85 5.91 5.36 5.82
71 NASDAQ PSNY Tue, Oct 4, 2022 5.40 5.99 5.32 5.99
70 NASDAQ PSNY Mon, Oct 3, 2022 5.15 5.25 4.92 5.16
69 NASDAQ PSNY Fri, Sep 30, 2022 5.11 5.27 5.04 5.06
68 NASDAQ PSNY Thu, Sep 29, 2022 5.51 5.55 5.06 5.12
67 NASDAQ PSNY Wed, Sep 28, 2022 5.57 5.63 5.41 5.50
66 NASDAQ PSNY Tue, Sep 27, 2022 5.87 5.98 5.51 5.55
65 NASDAQ PSNY Mon, Sep 26, 2022 5.99 6.11 5.65 5.69
64 NASDAQ PSNY Fri, Sep 23, 2022 6.14 6.37 5.93 6.00
63 NASDAQ PSNY Thu, Sep 22, 2022 6.72 6.85 6.27 6.27
62 NASDAQ PSNY Wed, Sep 21, 2022 6.84 7.03 6.74 6.77
61 NASDAQ PSNY Tue, Sep 20, 2022 7.03 7.19 6.85 6.88
60 NASDAQ PSNY Mon, Sep 19, 2022 7.53 7.69 6.97 7.07
59 NASDAQ PSNY Fri, Sep 16, 2022 7.87 7.87 7.60 7.60
58 NASDAQ PSNY Thu, Sep 15, 2022 7.91 8.26 7.80 7.99
57 NASDAQ PSNY Wed, Sep 14, 2022 7.63 7.91 7.44 7.87
56 NASDAQ PSNY Tue, Sep 13, 2022 7.15 7.76 7.00 7.61
55 NASDAQ PSNY Mon, Sep 12, 2022 7.35 7.67 7.30 7.57
54 NASDAQ PSNY Fri, Sep 9, 2022 6.80 7.24 6.77 7.18
53 NASDAQ PSNY Thu, Sep 8, 2022 6.73 6.80 6.56 6.72
52 NASDAQ PSNY Wed, Sep 7, 2022 6.52 6.90 6.28 6.82
51 NASDAQ PSNY Tue, Sep 6, 2022 6.79 6.85 6.17 6.55
50 NASDAQ PSNY Fri, Sep 2, 2022 7.01 7.04 6.72 6.79
49 NASDAQ PSNY Thu, Sep 1, 2022 7.67 7.67 6.72 6.89
48 NASDAQ PSNY Wed, Aug 31, 2022 7.68 7.85 7.51 7.82
47 NASDAQ PSNY Tue, Aug 30, 2022 8.13 8.13 7.57 7.67
46 NASDAQ PSNY Mon, Aug 29, 2022 8.25 8.30 8.00 8.02
45 NASDAQ PSNY Fri, Aug 26, 2022 8.62 8.67 8.22 8.38
44 NASDAQ PSNY Thu, Aug 25, 2022 8.49 8.90 8.36 8.61
43 NASDAQ PSNY Wed, Aug 24, 2022 8.35 8.55 8.30 8.35
42 NASDAQ PSNY Tue, Aug 23, 2022 8.60 8.64 8.19 8.35
41 NASDAQ PSNY Mon, Aug 22, 2022 8.89 8.89 8.55 8.59
40 NASDAQ PSNY Fri, Aug 19, 2022 9.00 9.25 8.93 9.00
39 NASDAQ PSNY Thu, Aug 18, 2022 9.46 9.48 9.18 9.20
38 NASDAQ PSNY Wed, Aug 17, 2022 9.66 9.72 9.46 9.51
37 NASDAQ PSNY Tue, Aug 16, 2022 9.95 10.08 9.68 9.75
36 NASDAQ PSNY Mon, Aug 15, 2022 9.66 9.91 9.62 9.90
35 NASDAQ PSNY Fri, Aug 12, 2022 10.06 10.12 9.66 9.75
34 NASDAQ PSNY Thu, Aug 11, 2022 9.60 10.11 9.50 9.94
33 NASDAQ PSNY Wed, Aug 10, 2022 9.48 9.69 9.37 9.58
32 NASDAQ PSNY Tue, Aug 9, 2022 9.84 9.88 9.14 9.32
31 NASDAQ PSNY Mon, Aug 8, 2022 9.46 9.96 9.40 9.83
30 NASDAQ PSNY Fri, Aug 5, 2022 9.44 9.45 9.18 9.38
29 NASDAQ PSNY Thu, Aug 4, 2022 9.00 9.68 8.97 9.25
28 NASDAQ PSNY Wed, Aug 3, 2022 8.94 9.05 8.86 8.97
27 NASDAQ PSNY Tue, Aug 2, 2022 8.87 8.96 8.78 8.93
26 NASDAQ PSNY Mon, Aug 1, 2022 8.90 9.06 8.73 8.90
25 NASDAQ PSNY Fri, Jul 29, 2022 8.84 8.92 8.73 8.89
24 NASDAQ PSNY Thu, Jul 28, 2022 9.00 9.12 8.73 8.79
23 NASDAQ PSNY Wed, Jul 27, 2022 8.92 9.02 8.73 8.99
22 NASDAQ PSNY Tue, Jul 26, 2022 8.74 9.07 8.61 8.86
21 NASDAQ PSNY Mon, Jul 25, 2022 8.99 8.99 8.64 8.95
20 NASDAQ PSNY Fri, Jul 22, 2022 9.53 9.53 8.90 8.91
19 NASDAQ PSNY Thu, Jul 21, 2022 9.54 9.76 9.44 9.56
18 NASDAQ PSNY Wed, Jul 20, 2022 9.50 9.70 9.34 9.45
17 NASDAQ PSNY Tue, Jul 19, 2022 9.68 9.83 9.51 9.52
16 NASDAQ PSNY Mon, Jul 18, 2022 10.26 10.50 9.53 9.66
15 NASDAQ PSNY Fri, Jul 15, 2022 10.29 10.30 9.95 10.10
14 NASDAQ PSNY Thu, Jul 14, 2022 10.02 10.25 9.95 10.20
13 NASDAQ PSNY Wed, Jul 13, 2022 10.16 10.70 9.89 10.12
12 NASDAQ PSNY Tue, Jul 12, 2022 9.97 10.15 9.80 9.97
11 NASDAQ PSNY Mon, Jul 11, 2022 10.04 10.35 9.93 9.95
10 NASDAQ PSNY Fri, Jul 8, 2022 9.60 10.40 9.60 10.09
9 NASDAQ PSNY Thu, Jul 7, 2022 9.50 9.78 9.40 9.60
8 NASDAQ PSNY Wed, Jul 6, 2022 9.73 9.96 9.35 9.44
7 NASDAQ PSNY Tue, Jul 5, 2022 9.24 9.74 8.91 9.56
6 NASDAQ PSNY Fri, Jul 1, 2022 8.64 9.53 8.64 9.53
5 NASDAQ PSNY Thu, Jun 30, 2022 9.23 9.40 8.70 8.81
4 NASDAQ PSNY Wed, Jun 29, 2022 10.51 10.62 9.70 9.77
3 NASDAQ PSNY Tue, Jun 28, 2022 11.29 11.35 10.51 10.77
2 NASDAQ PSNY Mon, Jun 27, 2022 11.97 12.08 11.01 11.11
1 NASDAQ PSNY Fri, Jun 24, 2022 12.98 13.36 10.41 13.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024