Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW) NASDAQ:PSNYW Historical Prices

Below are the 427 trading days of historical prices for PSNYW.

# Exchange Symbol Date Open High Low Close
427 NASDAQ PSNYW Wed, Mar 6, 2024 0.24 0.24 0.21 0.21
426 NASDAQ PSNYW Tue, Mar 5, 2024 0.23 0.24 0.19 0.24
425 NASDAQ PSNYW Mon, Mar 4, 2024 0.24 0.24 0.21 0.22
424 NASDAQ PSNYW Fri, Mar 1, 2024 0.30 0.30 0.21 0.24
423 NASDAQ PSNYW Thu, Feb 29, 2024 0.24 0.27 0.24 0.27
422 NASDAQ PSNYW Wed, Feb 28, 2024 0.19 0.23 0.19 0.23
421 NASDAQ PSNYW Tue, Feb 27, 2024 0.18 0.20 0.18 0.18
420 NASDAQ PSNYW Mon, Feb 26, 2024 0.19 0.20 0.17 0.19
419 NASDAQ PSNYW Fri, Feb 23, 2024 0.19 0.21 0.18 0.18
418 NASDAQ PSNYW Thu, Feb 22, 2024 0.21 0.22 0.18 0.20
417 NASDAQ PSNYW Wed, Feb 21, 2024 0.21 0.21 0.18 0.21
416 NASDAQ PSNYW Tue, Feb 20, 2024 0.21 0.21 0.18 0.20
415 NASDAQ PSNYW Fri, Feb 16, 2024 0.21 0.22 0.17 0.20
414 NASDAQ PSNYW Thu, Feb 15, 2024 0.15 0.21 0.14 0.21
413 NASDAQ PSNYW Wed, Feb 14, 2024 0.16 0.21 0.15 0.15
412 NASDAQ PSNYW Tue, Feb 13, 2024 0.22 0.22 0.14 0.14
411 NASDAQ PSNYW Mon, Feb 12, 2024 0.24 0.24 0.20 0.22
410 NASDAQ PSNYW Fri, Feb 9, 2024 0.18 0.23 0.18 0.23
409 NASDAQ PSNYW Thu, Feb 8, 2024 0.17 0.18 0.17 0.17
408 NASDAQ PSNYW Wed, Feb 7, 2024 0.14 0.18 0.14 0.16
407 NASDAQ PSNYW Tue, Feb 6, 2024 0.13 0.15 0.13 0.14
406 NASDAQ PSNYW Mon, Feb 5, 2024 0.14 0.16 0.13 0.13
405 NASDAQ PSNYW Fri, Feb 2, 2024 0.13 0.16 0.13 0.14
404 NASDAQ PSNYW Thu, Feb 1, 2024 0.17 0.17 0.13 0.14
403 NASDAQ PSNYW Wed, Jan 31, 2024 0.18 0.19 0.18 0.18
402 NASDAQ PSNYW Tue, Jan 30, 2024 0.19 0.19 0.18 0.18
401 NASDAQ PSNYW Mon, Jan 29, 2024 0.19 0.19 0.18 0.19
400 NASDAQ PSNYW Fri, Jan 26, 2024 0.19 0.19 0.18 0.19
399 NASDAQ PSNYW Thu, Jan 25, 2024 0.19 0.20 0.18 0.18
398 NASDAQ PSNYW Wed, Jan 24, 2024 0.20 0.20 0.19 0.20
397 NASDAQ PSNYW Tue, Jan 23, 2024 0.19 0.21 0.19 0.19
396 NASDAQ PSNYW Mon, Jan 22, 2024 0.18 0.20 0.18 0.19
395 NASDAQ PSNYW Fri, Jan 19, 2024 0.22 0.22 0.16 0.19
394 NASDAQ PSNYW Thu, Jan 18, 2024 0.21 0.23 0.19 0.21
393 NASDAQ PSNYW Wed, Jan 17, 2024 0.23 0.24 0.20 0.21
392 NASDAQ PSNYW Tue, Jan 16, 2024 0.23 0.24 0.21 0.23
391 NASDAQ PSNYW Fri, Jan 12, 2024 0.23 0.24 0.20 0.23
390 NASDAQ PSNYW Thu, Jan 11, 2024 0.23 0.24 0.22 0.23
389 NASDAQ PSNYW Wed, Jan 10, 2024 0.24 0.24 0.22 0.23
388 NASDAQ PSNYW Tue, Jan 9, 2024 0.24 0.25 0.23 0.24
387 NASDAQ PSNYW Mon, Jan 8, 2024 0.23 0.24 0.23 0.23
386 NASDAQ PSNYW Fri, Jan 5, 2024 0.24 0.24 0.23 0.24
385 NASDAQ PSNYW Thu, Jan 4, 2024 0.24 0.24 0.22 0.23
384 NASDAQ PSNYW Wed, Jan 3, 2024 0.24 0.24 0.23 0.24
383 NASDAQ PSNYW Tue, Jan 2, 2024 0.25 0.25 0.23 0.24
382 NASDAQ PSNYW Fri, Dec 29, 2023 0.23 0.25 0.23 0.24
381 NASDAQ PSNYW Thu, Dec 28, 2023 0.24 0.25 0.24 0.24
380 NASDAQ PSNYW Wed, Dec 27, 2023 0.24 0.27 0.23 0.25
379 NASDAQ PSNYW Tue, Dec 26, 2023 0.26 0.27 0.23 0.25
378 NASDAQ PSNYW Fri, Dec 22, 2023 0.25 0.28 0.25 0.25
377 NASDAQ PSNYW Thu, Dec 21, 2023 0.26 0.28 0.24 0.25
376 NASDAQ PSNYW Wed, Dec 20, 2023 0.24 0.26 0.24 0.26
375 NASDAQ PSNYW Tue, Dec 19, 2023 0.25 0.26 0.24 0.26
374 NASDAQ PSNYW Mon, Dec 18, 2023 0.28 0.28 0.25 0.26
373 NASDAQ PSNYW Fri, Dec 15, 2023 0.27 0.28 0.25 0.27
372 NASDAQ PSNYW Thu, Dec 14, 2023 0.29 0.29 0.25 0.27
371 NASDAQ PSNYW Wed, Dec 13, 2023 0.24 0.24 0.21 0.24
370 NASDAQ PSNYW Tue, Dec 12, 2023 0.25 0.27 0.22 0.23
369 NASDAQ PSNYW Mon, Dec 11, 2023 0.24 0.28 0.22 0.25
368 NASDAQ PSNYW Fri, Dec 8, 2023 0.24 0.24 0.23 0.24
367 NASDAQ PSNYW Thu, Dec 7, 2023 0.23 0.24 0.22 0.23
366 NASDAQ PSNYW Wed, Dec 6, 2023 0.22 0.24 0.22 0.22
365 NASDAQ PSNYW Tue, Dec 5, 2023 0.24 0.24 0.23 0.23
364 NASDAQ PSNYW Mon, Dec 4, 2023 0.23 0.23 0.22 0.23
363 NASDAQ PSNYW Fri, Dec 1, 2023 0.22 0.24 0.21 0.22
362 NASDAQ PSNYW Thu, Nov 30, 2023 0.27 0.30 0.22 0.23
361 NASDAQ PSNYW Wed, Nov 29, 2023 0.30 0.33 0.25 0.27
360 NASDAQ PSNYW Tue, Nov 28, 2023 0.33 0.34 0.30 0.30
359 NASDAQ PSNYW Mon, Nov 27, 2023 0.35 0.35 0.32 0.32
358 NASDAQ PSNYW Fri, Nov 24, 2023 0.34 0.34 0.31 0.33
357 NASDAQ PSNYW Wed, Nov 22, 2023 0.32 0.33 0.31 0.31
356 NASDAQ PSNYW Tue, Nov 21, 2023 0.35 0.35 0.33 0.33
355 NASDAQ PSNYW Mon, Nov 20, 2023 0.37 0.37 0.32 0.33
354 NASDAQ PSNYW Fri, Nov 17, 2023 0.32 0.34 0.31 0.33
353 NASDAQ PSNYW Thu, Nov 16, 2023 0.36 0.36 0.30 0.31
352 NASDAQ PSNYW Wed, Nov 15, 2023 0.36 0.38 0.29 0.33
351 NASDAQ PSNYW Tue, Nov 14, 2023 0.33 0.36 0.33 0.33
350 NASDAQ PSNYW Mon, Nov 13, 2023 0.32 0.32 0.28 0.32
349 NASDAQ PSNYW Fri, Nov 10, 2023 0.28 0.29 0.26 0.28
348 NASDAQ PSNYW Thu, Nov 9, 2023 0.31 0.31 0.26 0.27
347 NASDAQ PSNYW Wed, Nov 8, 2023 0.36 0.36 0.28 0.30
346 NASDAQ PSNYW Tue, Nov 7, 2023 0.30 0.45 0.29 0.36
345 NASDAQ PSNYW Mon, Nov 6, 2023 0.31 0.32 0.29 0.30
344 NASDAQ PSNYW Fri, Nov 3, 2023 0.29 0.32 0.28 0.31
343 NASDAQ PSNYW Thu, Nov 2, 2023 0.30 0.32 0.28 0.30
342 NASDAQ PSNYW Wed, Nov 1, 2023 0.26 0.30 0.26 0.29
341 NASDAQ PSNYW Tue, Oct 31, 2023 0.30 0.30 0.28 0.30
340 NASDAQ PSNYW Mon, Oct 30, 2023 0.31 0.31 0.26 0.29
339 NASDAQ PSNYW Fri, Oct 27, 2023 0.30 0.31 0.28 0.30
338 NASDAQ PSNYW Thu, Oct 26, 2023 0.29 0.29 0.26 0.29
337 NASDAQ PSNYW Wed, Oct 25, 2023 0.31 0.32 0.23 0.29
336 NASDAQ PSNYW Tue, Oct 24, 2023 0.33 0.35 0.33 0.33
335 NASDAQ PSNYW Mon, Oct 23, 2023 0.34 0.34 0.31 0.33
334 NASDAQ PSNYW Fri, Oct 20, 2023 0.35 0.37 0.34 0.35
333 NASDAQ PSNYW Thu, Oct 19, 2023 0.39 0.39 0.37 0.37
332 NASDAQ PSNYW Wed, Oct 18, 2023 0.41 0.41 0.35 0.38
331 NASDAQ PSNYW Tue, Oct 17, 2023 0.39 0.41 0.39 0.40
330 NASDAQ PSNYW Mon, Oct 16, 2023 0.38 0.41 0.38 0.38
329 NASDAQ PSNYW Fri, Oct 13, 2023 0.42 0.42 0.38 0.40
328 NASDAQ PSNYW Thu, Oct 12, 2023 0.42 0.42 0.38 0.40
327 NASDAQ PSNYW Wed, Oct 11, 2023 0.40 0.41 0.38 0.40
326 NASDAQ PSNYW Tue, Oct 10, 2023 0.41 0.42 0.40 0.42
325 NASDAQ PSNYW Mon, Oct 9, 2023 0.42 0.42 0.36 0.40
324 NASDAQ PSNYW Fri, Oct 6, 2023 0.42 0.42 0.37 0.41
323 NASDAQ PSNYW Thu, Oct 5, 2023 0.41 0.44 0.38 0.38
322 NASDAQ PSNYW Wed, Oct 4, 2023 0.43 0.43 0.39 0.42
321 NASDAQ PSNYW Tue, Oct 3, 2023 0.40 0.43 0.38 0.41
320 NASDAQ PSNYW Mon, Oct 2, 2023 0.43 0.43 0.38 0.38
319 NASDAQ PSNYW Fri, Sep 29, 2023 0.42 0.43 0.37 0.38
318 NASDAQ PSNYW Thu, Sep 28, 2023 0.41 0.42 0.37 0.39
317 NASDAQ PSNYW Wed, Sep 27, 2023 0.40 0.40 0.37 0.40
316 NASDAQ PSNYW Tue, Sep 26, 2023 0.37 0.40 0.34 0.37
315 NASDAQ PSNYW Mon, Sep 25, 2023 0.43 0.43 0.32 0.37
314 NASDAQ PSNYW Fri, Sep 22, 2023 0.45 0.47 0.35 0.43
313 NASDAQ PSNYW Thu, Sep 21, 2023 0.46 0.48 0.45 0.47
312 NASDAQ PSNYW Wed, Sep 20, 2023 0.46 0.50 0.45 0.46
311 NASDAQ PSNYW Tue, Sep 19, 2023 0.52 0.52 0.48 0.49
310 NASDAQ PSNYW Mon, Sep 18, 2023 0.56 0.56 0.48 0.52
309 NASDAQ PSNYW Fri, Sep 15, 2023 0.52 0.56 0.51 0.52
308 NASDAQ PSNYW Thu, Sep 14, 2023 0.53 0.54 0.52 0.52
307 NASDAQ PSNYW Wed, Sep 13, 2023 0.57 0.57 0.50 0.53
306 NASDAQ PSNYW Tue, Sep 12, 2023 0.59 0.60 0.50 0.54
305 NASDAQ PSNYW Mon, Sep 11, 2023 0.57 0.60 0.57 0.60
304 NASDAQ PSNYW Fri, Sep 8, 2023 0.58 0.58 0.51 0.53
303 NASDAQ PSNYW Thu, Sep 7, 2023 0.61 0.61 0.55 0.55
302 NASDAQ PSNYW Wed, Sep 6, 2023 0.63 0.64 0.57 0.61
301 NASDAQ PSNYW Tue, Sep 5, 2023 0.64 0.64 0.58 0.59
300 NASDAQ PSNYW Fri, Sep 1, 2023 0.65 0.65 0.59 0.60
299 NASDAQ PSNYW Thu, Aug 31, 2023 0.64 0.64 0.58 0.59
298 NASDAQ PSNYW Wed, Aug 30, 2023 0.66 0.66 0.64 0.64
297 NASDAQ PSNYW Tue, Aug 29, 2023 0.63 0.65 0.61 0.64
296 NASDAQ PSNYW Mon, Aug 28, 2023 0.59 0.61 0.59 0.61
295 NASDAQ PSNYW Fri, Aug 25, 2023 0.57 0.58 0.55 0.58
294 NASDAQ PSNYW Thu, Aug 24, 2023 0.54 0.60 0.54 0.59
293 NASDAQ PSNYW Wed, Aug 23, 2023 0.57 0.60 0.54 0.60
292 NASDAQ PSNYW Tue, Aug 22, 2023 0.56 0.60 0.53 0.57
291 NASDAQ PSNYW Mon, Aug 21, 2023 0.60 0.60 0.56 0.56
290 NASDAQ PSNYW Fri, Aug 18, 2023 0.59 0.60 0.57 0.58
289 NASDAQ PSNYW Thu, Aug 17, 2023 0.61 0.61 0.58 0.60
288 NASDAQ PSNYW Wed, Aug 16, 2023 0.61 0.61 0.58 0.60
287 NASDAQ PSNYW Tue, Aug 15, 2023 0.60 0.62 0.60 0.60
286 NASDAQ PSNYW Mon, Aug 14, 2023 0.60 0.63 0.60 0.62
285 NASDAQ PSNYW Fri, Aug 11, 2023 0.65 0.65 0.62 0.62
284 NASDAQ PSNYW Thu, Aug 10, 2023 0.68 0.68 0.60 0.63
283 NASDAQ PSNYW Wed, Aug 9, 2023 0.64 0.64 0.61 0.63
282 NASDAQ PSNYW Tue, Aug 8, 2023 0.68 0.68 0.63 0.64
281 NASDAQ PSNYW Mon, Aug 7, 2023 0.65 0.68 0.64 0.67
280 NASDAQ PSNYW Fri, Aug 4, 2023 0.68 0.68 0.64 0.65
279 NASDAQ PSNYW Thu, Aug 3, 2023 0.67 0.67 0.63 0.65
278 NASDAQ PSNYW Wed, Aug 2, 2023 0.68 0.68 0.62 0.65
277 NASDAQ PSNYW Tue, Aug 1, 2023 0.65 0.69 0.65 0.67
276 NASDAQ PSNYW Mon, Jul 31, 2023 0.68 0.68 0.62 0.65
275 NASDAQ PSNYW Fri, Jul 28, 2023 0.65 0.67 0.63 0.63
274 NASDAQ PSNYW Thu, Jul 27, 2023 0.64 0.67 0.63 0.63
273 NASDAQ PSNYW Wed, Jul 26, 2023 0.64 0.69 0.63 0.64
272 NASDAQ PSNYW Tue, Jul 25, 2023 0.68 0.68 0.64 0.64
271 NASDAQ PSNYW Mon, Jul 24, 2023 0.66 0.69 0.65 0.66
270 NASDAQ PSNYW Fri, Jul 21, 2023 0.68 0.69 0.65 0.65
269 NASDAQ PSNYW Thu, Jul 20, 2023 0.69 0.72 0.67 0.67
268 NASDAQ PSNYW Wed, Jul 19, 2023 0.71 0.74 0.70 0.71
267 NASDAQ PSNYW Tue, Jul 18, 2023 0.67 0.72 0.67 0.71
266 NASDAQ PSNYW Mon, Jul 17, 2023 0.73 0.73 0.67 0.70
265 NASDAQ PSNYW Fri, Jul 14, 2023 0.73 0.73 0.67 0.70
264 NASDAQ PSNYW Thu, Jul 13, 2023 0.75 0.75 0.64 0.71
263 NASDAQ PSNYW Wed, Jul 12, 2023 0.75 0.77 0.62 0.74
262 NASDAQ PSNYW Tue, Jul 11, 2023 0.77 0.79 0.74 0.77
261 NASDAQ PSNYW Mon, Jul 10, 2023 0.77 0.80 0.75 0.76
260 NASDAQ PSNYW Fri, Jul 7, 2023 0.75 0.79 0.74 0.74
259 NASDAQ PSNYW Thu, Jul 6, 2023 0.72 0.74 0.70 0.74
258 NASDAQ PSNYW Wed, Jul 5, 2023 0.73 0.73 0.70 0.70
257 NASDAQ PSNYW Mon, Jul 3, 2023 0.70 0.75 0.70 0.71
256 NASDAQ PSNYW Fri, Jun 30, 2023 0.69 0.70 0.66 0.69
255 NASDAQ PSNYW Thu, Jun 29, 2023 0.67 0.70 0.67 0.69
254 NASDAQ PSNYW Wed, Jun 28, 2023 0.65 0.69 0.65 0.67
253 NASDAQ PSNYW Tue, Jun 27, 2023 0.66 0.70 0.65 0.70
252 NASDAQ PSNYW Mon, Jun 26, 2023 0.70 0.70 0.64 0.67
251 NASDAQ PSNYW Fri, Jun 23, 2023 0.67 0.70 0.65 0.66
250 NASDAQ PSNYW Thu, Jun 22, 2023 0.71 0.71 0.67 0.69
249 NASDAQ PSNYW Wed, Jun 21, 2023 0.77 0.77 0.65 0.72
248 NASDAQ PSNYW Tue, Jun 20, 2023 0.77 0.77 0.70 0.73
247 NASDAQ PSNYW Fri, Jun 16, 2023 0.75 0.75 0.72 0.73
246 NASDAQ PSNYW Thu, Jun 15, 2023 0.67 0.73 0.64 0.70
245 NASDAQ PSNYW Wed, Jun 14, 2023 0.71 0.71 0.61 0.64
244 NASDAQ PSNYW Tue, Jun 13, 2023 0.63 0.71 0.61 0.68
243 NASDAQ PSNYW Mon, Jun 12, 2023 0.63 0.64 0.60 0.60
242 NASDAQ PSNYW Fri, Jun 9, 2023 0.61 0.63 0.60 0.62
241 NASDAQ PSNYW Thu, Jun 8, 2023 0.64 0.64 0.60 0.61
240 NASDAQ PSNYW Wed, Jun 7, 2023 0.64 0.64 0.61 0.61
239 NASDAQ PSNYW Tue, Jun 6, 2023 0.60 0.63 0.59 0.63
238 NASDAQ PSNYW Mon, Jun 5, 2023 0.60 0.63 0.59 0.60
237 NASDAQ PSNYW Fri, Jun 2, 2023 0.61 0.64 0.59 0.59
236 NASDAQ PSNYW Thu, Jun 1, 2023 0.65 0.66 0.61 0.61
235 NASDAQ PSNYW Wed, May 31, 2023 0.66 0.66 0.62 0.64
234 NASDAQ PSNYW Tue, May 30, 2023 0.62 0.70 0.62 0.66
233 NASDAQ PSNYW Fri, May 26, 2023 0.69 0.69 0.64 0.64
232 NASDAQ PSNYW Thu, May 25, 2023 0.67 0.70 0.67 0.68
231 NASDAQ PSNYW Wed, May 24, 2023 0.69 0.71 0.67 0.67
230 NASDAQ PSNYW Tue, May 23, 2023 0.70 0.72 0.67 0.68
229 NASDAQ PSNYW Mon, May 22, 2023 0.70 0.70 0.68 0.69
228 NASDAQ PSNYW Fri, May 19, 2023 0.70 0.70 0.67 0.69
227 NASDAQ PSNYW Thu, May 18, 2023 0.69 0.70 0.67 0.70
226 NASDAQ PSNYW Wed, May 17, 2023 0.69 0.69 0.66 0.69
225 NASDAQ PSNYW Tue, May 16, 2023 0.69 0.69 0.66 0.68
224 NASDAQ PSNYW Mon, May 15, 2023 0.70 0.70 0.68 0.69
223 NASDAQ PSNYW Fri, May 12, 2023 0.74 0.75 0.68 0.70
222 NASDAQ PSNYW Thu, May 11, 2023 0.85 0.85 0.71 0.72
221 NASDAQ PSNYW Wed, May 10, 2023 0.85 0.85 0.77 0.83
220 NASDAQ PSNYW Tue, May 9, 2023 0.78 0.85 0.75 0.80
219 NASDAQ PSNYW Mon, May 8, 2023 0.76 0.78 0.73 0.78
218 NASDAQ PSNYW Fri, May 5, 2023 0.78 0.80 0.73 0.76
217 NASDAQ PSNYW Thu, May 4, 2023 0.70 0.78 0.70 0.78
216 NASDAQ PSNYW Wed, May 3, 2023 0.71 0.75 0.71 0.74
215 NASDAQ PSNYW Tue, May 2, 2023 0.77 0.77 0.70 0.75
214 NASDAQ PSNYW Mon, May 1, 2023 0.76 0.77 0.71 0.77
213 NASDAQ PSNYW Fri, Apr 28, 2023 0.75 0.77 0.65 0.74
212 NASDAQ PSNYW Thu, Apr 27, 2023 0.75 0.80 0.73 0.74
211 NASDAQ PSNYW Wed, Apr 26, 2023 0.75 0.75 0.72 0.73
210 NASDAQ PSNYW Tue, Apr 25, 2023 0.76 0.77 0.74 0.75
209 NASDAQ PSNYW Mon, Apr 24, 2023 0.80 0.81 0.75 0.77
208 NASDAQ PSNYW Fri, Apr 21, 2023 0.77 0.77 0.75 0.77
207 NASDAQ PSNYW Thu, Apr 20, 2023 0.78 0.79 0.76 0.76
206 NASDAQ PSNYW Wed, Apr 19, 2023 0.85 0.85 0.76 0.78
205 NASDAQ PSNYW Tue, Apr 18, 2023 0.82 0.83 0.80 0.81
204 NASDAQ PSNYW Mon, Apr 17, 2023 0.82 0.82 0.78 0.81
203 NASDAQ PSNYW Fri, Apr 14, 2023 0.82 0.82 0.77 0.80
202 NASDAQ PSNYW Thu, Apr 13, 2023 0.83 0.83 0.80 0.80
201 NASDAQ PSNYW Wed, Apr 12, 2023 0.78 0.85 0.78 0.80
200 NASDAQ PSNYW Tue, Apr 11, 2023 0.81 0.82 0.78 0.81
199 NASDAQ PSNYW Mon, Apr 10, 2023 0.74 0.82 0.73 0.78
198 NASDAQ PSNYW Thu, Apr 6, 2023 0.89 0.89 0.77 0.78
197 NASDAQ PSNYW Wed, Apr 5, 2023 0.83 0.83 0.75 0.78
196 NASDAQ PSNYW Tue, Apr 4, 2023 0.78 0.82 0.78 0.80
195 NASDAQ PSNYW Mon, Apr 3, 2023 0.87 0.88 0.78 0.78
194 NASDAQ PSNYW Fri, Mar 31, 2023 0.80 0.85 0.75 0.83
193 NASDAQ PSNYW Thu, Mar 30, 2023 0.80 0.80 0.75 0.77
192 NASDAQ PSNYW Wed, Mar 29, 2023 0.79 0.80 0.73 0.74
191 NASDAQ PSNYW Tue, Mar 28, 2023 0.75 0.79 0.71 0.75
190 NASDAQ PSNYW Mon, Mar 27, 2023 0.79 0.80 0.72 0.76
189 NASDAQ PSNYW Fri, Mar 24, 2023 0.76 0.77 0.65 0.77
188 NASDAQ PSNYW Thu, Mar 23, 2023 0.78 0.80 0.73 0.76
187 NASDAQ PSNYW Wed, Mar 22, 2023 0.84 0.84 0.73 0.73
186 NASDAQ PSNYW Tue, Mar 21, 2023 0.85 0.85 0.79 0.80
185 NASDAQ PSNYW Mon, Mar 20, 2023 0.89 0.90 0.79 0.80
184 NASDAQ PSNYW Fri, Mar 17, 2023 0.90 0.90 0.78 0.82
183 NASDAQ PSNYW Thu, Mar 16, 2023 0.79 0.93 0.79 0.85
182 NASDAQ PSNYW Wed, Mar 15, 2023 0.93 0.93 0.70 0.80
181 NASDAQ PSNYW Tue, Mar 14, 2023 0.91 0.96 0.87 0.87
180 NASDAQ PSNYW Mon, Mar 13, 2023 1.00 1.00 0.90 0.91
179 NASDAQ PSNYW Fri, Mar 10, 2023 0.92 0.96 0.91 0.93
178 NASDAQ PSNYW Thu, Mar 9, 2023 0.98 1.00 0.93 0.93
177 NASDAQ PSNYW Wed, Mar 8, 2023 1.04 1.04 0.92 0.94
176 NASDAQ PSNYW Tue, Mar 7, 2023 1.08 1.08 1.00 1.04
175 NASDAQ PSNYW Mon, Mar 6, 2023 1.17 1.17 1.07 1.07
174 NASDAQ PSNYW Fri, Mar 3, 2023 1.11 1.20 1.05 1.08
173 NASDAQ PSNYW Thu, Mar 2, 2023 1.20 1.23 1.03 1.07
172 NASDAQ PSNYW Wed, Mar 1, 2023 1.10 1.10 0.95 0.95
171 NASDAQ PSNYW Tue, Feb 28, 2023 1.02 1.04 1.00 1.03
170 NASDAQ PSNYW Mon, Feb 27, 2023 0.98 0.98 0.93 0.97
169 NASDAQ PSNYW Fri, Feb 24, 2023 0.99 0.99 0.91 0.91
168 NASDAQ PSNYW Thu, Feb 23, 2023 0.94 0.99 0.92 0.99
167 NASDAQ PSNYW Wed, Feb 22, 2023 1.00 1.00 0.91 0.92
166 NASDAQ PSNYW Tue, Feb 21, 2023 1.06 1.06 0.92 0.99
165 NASDAQ PSNYW Fri, Feb 17, 2023 1.00 1.08 1.00 1.03
164 NASDAQ PSNYW Thu, Feb 16, 2023 1.04 1.04 1.01 1.03
163 NASDAQ PSNYW Wed, Feb 15, 2023 1.08 1.08 1.02 1.05
162 NASDAQ PSNYW Tue, Feb 14, 2023 1.05 1.07 1.03 1.07
161 NASDAQ PSNYW Mon, Feb 13, 2023 1.10 1.10 1.03 1.05
160 NASDAQ PSNYW Fri, Feb 10, 2023 1.09 1.09 1.03 1.05
159 NASDAQ PSNYW Thu, Feb 9, 2023 1.10 1.10 1.03 1.09
158 NASDAQ PSNYW Wed, Feb 8, 2023 1.12 1.12 0.98 1.02
157 NASDAQ PSNYW Tue, Feb 7, 2023 1.14 1.14 1.08 1.10
156 NASDAQ PSNYW Mon, Feb 6, 2023 1.10 1.13 1.04 1.06
155 NASDAQ PSNYW Fri, Feb 3, 2023 1.19 1.19 1.06 1.10
154 NASDAQ PSNYW Thu, Feb 2, 2023 1.10 1.18 1.10 1.15
153 NASDAQ PSNYW Wed, Feb 1, 2023 1.10 1.12 1.05 1.10
152 NASDAQ PSNYW Tue, Jan 31, 2023 1.16 1.16 1.05 1.06
151 NASDAQ PSNYW Mon, Jan 30, 2023 1.09 1.13 1.09 1.10
150 NASDAQ PSNYW Fri, Jan 27, 2023 1.17 1.19 1.06 1.14
149 NASDAQ PSNYW Thu, Jan 26, 2023 1.11 1.18 1.06 1.07
148 NASDAQ PSNYW Wed, Jan 25, 2023 1.15 1.15 1.06 1.08
147 NASDAQ PSNYW Tue, Jan 24, 2023 1.16 1.16 1.10 1.10
146 NASDAQ PSNYW Mon, Jan 23, 2023 1.13 1.18 1.10 1.11
145 NASDAQ PSNYW Fri, Jan 20, 2023 1.19 1.19 1.13 1.14
144 NASDAQ PSNYW Thu, Jan 19, 2023 1.17 1.20 1.10 1.12
143 NASDAQ PSNYW Wed, Jan 18, 2023 1.17 1.17 1.14 1.15
142 NASDAQ PSNYW Tue, Jan 17, 2023 1.18 1.23 1.12 1.15
141 NASDAQ PSNYW Fri, Jan 13, 2023 1.16 1.24 1.16 1.18
140 NASDAQ PSNYW Thu, Jan 12, 2023 1.30 1.30 1.14 1.19
139 NASDAQ PSNYW Wed, Jan 11, 2023 1.27 1.27 1.14 1.18
138 NASDAQ PSNYW Tue, Jan 10, 2023 1.25 1.25 1.16 1.16
137 NASDAQ PSNYW Mon, Jan 9, 2023 1.20 1.24 1.14 1.16
136 NASDAQ PSNYW Fri, Jan 6, 2023 1.13 1.17 1.10 1.12
135 NASDAQ PSNYW Thu, Jan 5, 2023 1.15 1.20 1.12 1.13
134 NASDAQ PSNYW Wed, Jan 4, 2023 1.12 1.19 1.11 1.15
133 NASDAQ PSNYW Tue, Jan 3, 2023 1.20 1.20 1.08 1.11
132 NASDAQ PSNYW Fri, Dec 30, 2022 1.10 1.20 1.07 1.12
131 NASDAQ PSNYW Thu, Dec 29, 2022 0.99 1.16 0.99 1.07
130 NASDAQ PSNYW Wed, Dec 28, 2022 1.11 1.11 0.98 0.98
129 NASDAQ PSNYW Tue, Dec 27, 2022 1.10 1.10 0.97 1.05
128 NASDAQ PSNYW Fri, Dec 23, 2022 0.99 1.12 0.96 1.02
127 NASDAQ PSNYW Thu, Dec 22, 2022 1.13 1.13 0.95 1.00
126 NASDAQ PSNYW Wed, Dec 21, 2022 1.00 1.09 1.00 1.05
125 NASDAQ PSNYW Tue, Dec 20, 2022 1.03 1.13 1.02 1.05
124 NASDAQ PSNYW Mon, Dec 19, 2022 1.15 1.15 1.06 1.11
123 NASDAQ PSNYW Fri, Dec 16, 2022 1.10 1.17 1.10 1.12
122 NASDAQ PSNYW Thu, Dec 15, 2022 1.20 1.21 1.13 1.16
121 NASDAQ PSNYW Wed, Dec 14, 2022 1.31 1.31 1.17 1.22
120 NASDAQ PSNYW Tue, Dec 13, 2022 1.36 1.36 1.25 1.28
119 NASDAQ PSNYW Mon, Dec 12, 2022 1.37 1.37 1.30 1.34
118 NASDAQ PSNYW Fri, Dec 9, 2022 1.34 1.38 1.28 1.32
117 NASDAQ PSNYW Thu, Dec 8, 2022 1.29 1.37 1.23 1.34
116 NASDAQ PSNYW Wed, Dec 7, 2022 1.32 1.32 1.17 1.22
115 NASDAQ PSNYW Tue, Dec 6, 2022 1.38 1.38 1.21 1.22
114 NASDAQ PSNYW Mon, Dec 5, 2022 1.35 1.45 1.30 1.30
113 NASDAQ PSNYW Fri, Dec 2, 2022 1.43 1.43 1.33 1.37
112 NASDAQ PSNYW Thu, Dec 1, 2022 1.49 1.49 1.36 1.38
111 NASDAQ PSNYW Wed, Nov 30, 2022 1.42 1.50 1.31 1.31
110 NASDAQ PSNYW Tue, Nov 29, 2022 1.37 1.47 1.37 1.45
109 NASDAQ PSNYW Mon, Nov 28, 2022 1.52 1.58 1.38 1.41
108 NASDAQ PSNYW Fri, Nov 25, 2022 1.55 1.64 1.38 1.53
107 NASDAQ PSNYW Wed, Nov 23, 2022 1.55 1.59 1.37 1.50
106 NASDAQ PSNYW Tue, Nov 22, 2022 1.34 1.45 1.28 1.44
105 NASDAQ PSNYW Mon, Nov 21, 2022 1.33 1.42 1.28 1.34
104 NASDAQ PSNYW Fri, Nov 18, 2022 1.50 1.55 1.27 1.33
103 NASDAQ PSNYW Thu, Nov 17, 2022 1.38 1.42 1.25 1.34
102 NASDAQ PSNYW Wed, Nov 16, 2022 1.49 1.58 1.30 1.45
101 NASDAQ PSNYW Tue, Nov 15, 2022 1.40 1.71 1.25 1.40
100 NASDAQ PSNYW Mon, Nov 14, 2022 1.10 1.35 0.95 1.18
99 NASDAQ PSNYW Fri, Nov 11, 2022 0.85 0.99 0.73 0.90
98 NASDAQ PSNYW Thu, Nov 10, 2022 0.63 0.63 0.60 0.62
97 NASDAQ PSNYW Wed, Nov 9, 2022 0.70 0.70 0.58 0.58
96 NASDAQ PSNYW Tue, Nov 8, 2022 0.75 0.75 0.65 0.67
95 NASDAQ PSNYW Mon, Nov 7, 2022 0.75 0.75 0.69 0.72
94 NASDAQ PSNYW Fri, Nov 4, 2022 0.74 0.74 0.68 0.69
93 NASDAQ PSNYW Thu, Nov 3, 2022 0.63 0.70 0.56 0.68
92 NASDAQ PSNYW Wed, Nov 2, 2022 0.71 0.75 0.54 0.63
91 NASDAQ PSNYW Tue, Nov 1, 2022 0.72 0.72 0.69 0.69
90 NASDAQ PSNYW Mon, Oct 31, 2022 0.68 0.71 0.66 0.69
89 NASDAQ PSNYW Fri, Oct 28, 2022 0.74 0.74 0.62 0.66
88 NASDAQ PSNYW Thu, Oct 27, 2022 0.76 0.76 0.61 0.67
87 NASDAQ PSNYW Wed, Oct 26, 2022 0.73 0.77 0.70 0.72
86 NASDAQ PSNYW Tue, Oct 25, 2022 0.69 0.74 0.69 0.71
85 NASDAQ PSNYW Mon, Oct 24, 2022 0.74 0.80 0.61 0.69
84 NASDAQ PSNYW Fri, Oct 21, 2022 1.07 1.07 0.69 0.71
83 NASDAQ PSNYW Thu, Oct 20, 2022 0.72 0.72 0.66 0.70
82 NASDAQ PSNYW Wed, Oct 19, 2022 0.78 0.80 0.65 0.68
81 NASDAQ PSNYW Tue, Oct 18, 2022 0.85 0.85 0.76 0.79
80 NASDAQ PSNYW Mon, Oct 17, 2022 0.95 1.00 0.73 0.75
79 NASDAQ PSNYW Fri, Oct 14, 2022 0.99 1.00 0.82 0.82
78 NASDAQ PSNYW Thu, Oct 13, 2022 0.95 1.02 0.90 0.93
77 NASDAQ PSNYW Wed, Oct 12, 2022 1.09 1.09 0.90 0.97
76 NASDAQ PSNYW Tue, Oct 11, 2022 1.00 1.08 0.96 1.03
75 NASDAQ PSNYW Mon, Oct 10, 2022 1.07 1.07 0.95 0.97
74 NASDAQ PSNYW Fri, Oct 7, 2022 1.08 1.08 1.00 1.01
73 NASDAQ PSNYW Thu, Oct 6, 2022 1.05 1.13 1.05 1.07
72 NASDAQ PSNYW Wed, Oct 5, 2022 1.10 1.18 1.00 1.15
71 NASDAQ PSNYW Tue, Oct 4, 2022 1.15 1.18 1.12 1.17
70 NASDAQ PSNYW Mon, Oct 3, 2022 1.15 1.15 1.06 1.10
69 NASDAQ PSNYW Fri, Sep 30, 2022 1.09 1.17 1.04 1.10
68 NASDAQ PSNYW Thu, Sep 29, 2022 1.21 1.21 1.05 1.08
67 NASDAQ PSNYW Wed, Sep 28, 2022 1.23 1.23 1.10 1.16
66 NASDAQ PSNYW Tue, Sep 27, 2022 1.20 1.26 1.15 1.16
65 NASDAQ PSNYW Mon, Sep 26, 2022 1.29 1.29 1.17 1.17
64 NASDAQ PSNYW Fri, Sep 23, 2022 1.20 1.24 1.18 1.23
63 NASDAQ PSNYW Thu, Sep 22, 2022 1.44 1.44 1.21 1.28
62 NASDAQ PSNYW Wed, Sep 21, 2022 1.38 1.41 1.31 1.38
61 NASDAQ PSNYW Tue, Sep 20, 2022 1.38 1.44 1.36 1.41
60 NASDAQ PSNYW Mon, Sep 19, 2022 1.55 1.55 1.36 1.43
59 NASDAQ PSNYW Fri, Sep 16, 2022 1.55 1.55 1.42 1.52
58 NASDAQ PSNYW Thu, Sep 15, 2022 1.56 1.65 1.52 1.52
57 NASDAQ PSNYW Wed, Sep 14, 2022 1.36 1.52 1.36 1.46
56 NASDAQ PSNYW Tue, Sep 13, 2022 1.35 1.45 1.34 1.40
55 NASDAQ PSNYW Mon, Sep 12, 2022 1.53 1.53 1.32 1.41
54 NASDAQ PSNYW Fri, Sep 9, 2022 1.34 1.39 1.25 1.33
53 NASDAQ PSNYW Thu, Sep 8, 2022 1.35 1.35 1.21 1.24
52 NASDAQ PSNYW Wed, Sep 7, 2022 1.20 1.29 1.17 1.26
51 NASDAQ PSNYW Tue, Sep 6, 2022 1.36 1.36 1.16 1.18
50 NASDAQ PSNYW Fri, Sep 2, 2022 1.24 1.29 1.18 1.19
49 NASDAQ PSNYW Thu, Sep 1, 2022 1.43 1.46 1.13 1.17
48 NASDAQ PSNYW Wed, Aug 31, 2022 1.45 1.60 1.45 1.52
47 NASDAQ PSNYW Tue, Aug 30, 2022 1.58 1.64 1.40 1.48
46 NASDAQ PSNYW Mon, Aug 29, 2022 1.70 1.70 1.54 1.57
45 NASDAQ PSNYW Fri, Aug 26, 2022 1.72 1.72 1.60 1.61
44 NASDAQ PSNYW Thu, Aug 25, 2022 1.77 1.80 1.70 1.73
43 NASDAQ PSNYW Wed, Aug 24, 2022 1.75 1.77 1.68 1.70
42 NASDAQ PSNYW Tue, Aug 23, 2022 1.70 1.74 1.66 1.68
41 NASDAQ PSNYW Mon, Aug 22, 2022 1.84 1.84 1.70 1.70
40 NASDAQ PSNYW Fri, Aug 19, 2022 1.80 1.89 1.75 1.80
39 NASDAQ PSNYW Thu, Aug 18, 2022 2.05 2.05 1.82 1.83
38 NASDAQ PSNYW Wed, Aug 17, 2022 1.95 2.04 1.88 1.92
37 NASDAQ PSNYW Tue, Aug 16, 2022 1.92 2.03 1.92 1.96
36 NASDAQ PSNYW Mon, Aug 15, 2022 2.02 2.05 1.92 1.94
35 NASDAQ PSNYW Fri, Aug 12, 2022 2.05 2.05 1.89 1.92
34 NASDAQ PSNYW Thu, Aug 11, 2022 2.00 2.05 1.86 1.98
33 NASDAQ PSNYW Wed, Aug 10, 2022 2.05 2.05 1.85 1.88
32 NASDAQ PSNYW Tue, Aug 9, 2022 2.06 2.06 1.80 1.85
31 NASDAQ PSNYW Mon, Aug 8, 2022 1.79 2.07 1.77 1.94
30 NASDAQ PSNYW Fri, Aug 5, 2022 1.91 1.91 1.76 1.77
29 NASDAQ PSNYW Thu, Aug 4, 2022 1.82 1.89 1.76 1.76
28 NASDAQ PSNYW Wed, Aug 3, 2022 1.74 1.79 1.66 1.78
27 NASDAQ PSNYW Tue, Aug 2, 2022 1.75 1.75 1.63 1.64
26 NASDAQ PSNYW Mon, Aug 1, 2022 1.80 1.80 1.60 1.68
25 NASDAQ PSNYW Fri, Jul 29, 2022 1.77 1.77 1.70 1.71
24 NASDAQ PSNYW Thu, Jul 28, 2022 1.76 1.77 1.69 1.70
23 NASDAQ PSNYW Wed, Jul 27, 2022 1.70 1.77 1.66 1.72
22 NASDAQ PSNYW Tue, Jul 26, 2022 1.70 1.73 1.67 1.67
21 NASDAQ PSNYW Mon, Jul 25, 2022 1.79 1.79 1.65 1.68
20 NASDAQ PSNYW Fri, Jul 22, 2022 1.95 1.95 1.65 1.69
19 NASDAQ PSNYW Thu, Jul 21, 2022 1.77 1.98 1.77 1.84
18 NASDAQ PSNYW Wed, Jul 20, 2022 1.95 1.95 1.78 1.83
17 NASDAQ PSNYW Tue, Jul 19, 2022 1.94 1.96 1.81 1.85
16 NASDAQ PSNYW Mon, Jul 18, 2022 2.08 2.08 1.80 1.86
15 NASDAQ PSNYW Fri, Jul 15, 2022 2.07 2.08 1.94 1.97
14 NASDAQ PSNYW Thu, Jul 14, 2022 2.18 2.18 2.00 2.00
13 NASDAQ PSNYW Wed, Jul 13, 2022 2.11 2.25 2.02 2.07
12 NASDAQ PSNYW Tue, Jul 12, 2022 2.20 2.22 1.95 2.06
11 NASDAQ PSNYW Mon, Jul 11, 2022 2.20 2.35 2.14 2.16
10 NASDAQ PSNYW Fri, Jul 8, 2022 2.16 2.35 2.08 2.22
9 NASDAQ PSNYW Thu, Jul 7, 2022 2.20 2.20 1.97 2.05
8 NASDAQ PSNYW Wed, Jul 6, 2022 2.00 2.16 1.88 2.00
7 NASDAQ PSNYW Tue, Jul 5, 2022 1.98 1.98 1.73 1.92
6 NASDAQ PSNYW Fri, Jul 1, 2022 1.63 1.98 1.63 1.84
5 NASDAQ PSNYW Thu, Jun 30, 2022 1.94 1.97 1.65 1.66
4 NASDAQ PSNYW Wed, Jun 29, 2022 2.27 2.27 2.05 2.13
3 NASDAQ PSNYW Tue, Jun 28, 2022 2.57 2.79 2.22 2.32
2 NASDAQ PSNYW Mon, Jun 27, 2022 2.77 2.90 2.45 2.59
1 NASDAQ PSNYW Fri, Jun 24, 2022 3.35 3.35 2.24 2.78
# 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