PSNY Historical Prices

Summary

Key Stock Metrics

11.75

(December 11, 2025)

52-Week Low

42.60

(August 27, 2025)

52-Week High

400.80

(June 24, 2022)

All-Time High

14.13

(December 22, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-06-24 389.40 400.80 312.30 390.00 580017
2022-06-27 359.10 362.40 330.30 333.30 379671
2022-06-28 338.70 340.50 315.30 323.10 236409
2022-06-29 315.30 318.60 291.00 293.10 168211
2022-06-30 276.90 282.00 261.00 264.30 195806
2022-07-01 259.20 285.90 259.20 285.90 111481
2022-07-05 277.20 292.20 267.30 286.80 80672
2022-07-06 291.90 298.80 280.50 283.20 82387
2022-07-07 285.00 293.40 282.00 288.00 77434
2022-07-08 288.00 312.00 288.00 302.70 136853
2022-07-11 301.20 310.50 297.90 298.50 68315
2022-07-12 299.10 304.50 294.00 299.10 59314
2022-07-13 304.80 321.00 296.70 303.60 184219
2022-07-14 300.60 307.50 298.50 306.00 60088
2022-07-15 308.70 309.00 298.50 303.00 61402
2022-07-18 307.80 315.00 285.90 289.80 97284
2022-07-19 290.40 294.89 285.30 285.60 61914
2022-07-20 285.00 291.00 280.20 283.50 69490
2022-07-21 286.20 292.80 283.20 286.80 60936
2022-07-22 285.90 285.90 267.00 267.30 100550
2022-07-25 269.70 269.70 259.20 268.50 63867
2022-07-26 262.20 272.10 258.30 265.80 55962
2022-07-27 267.60 270.60 261.90 269.70 38117
2022-07-28 270.00 273.52 261.90 263.70 39449
2022-07-29 265.20 267.60 261.96 266.70 47970
2022-08-01 267.00 271.80 261.90 267.00 46570
2022-08-02 266.10 268.80 263.40 267.90 46103
2022-08-03 268.20 271.50 265.80 269.10 30711
2022-08-04 270.00 290.40 269.10 277.50 72980
2022-08-05 283.20 283.50 275.40 281.40 38889
2022-08-08 283.80 298.80 282.00 294.90 74353
2022-08-09 295.20 296.40 274.20 279.60 39953
2022-08-10 284.40 290.70 281.10 287.40 31408
2022-08-11 288.00 303.30 285.00 298.20 78930
2022-08-12 301.80 303.60 289.80 292.50 49463
2022-08-15 289.80 297.40 288.60 297.00 32805
2022-08-16 298.50 302.40 290.40 292.50 41611
2022-08-17 289.80 291.45 283.80 285.30 29336
2022-08-18 283.80 284.40 275.40 276.00 38842
2022-08-19 270.00 277.50 267.90 270.00 50888
2022-08-22 266.70 266.70 256.50 257.70 60143
2022-08-23 258.00 259.20 245.70 250.50 53795
2022-08-24 250.50 256.50 249.00 250.50 33757
2022-08-25 254.70 267.00 250.80 258.30 52654
2022-08-26 258.60 260.10 246.60 251.40 41366
2022-08-29 247.50 249.00 240.00 240.60 55027
2022-08-30 243.90 243.90 227.10 230.10 80492
2022-08-31 230.40 235.50 225.30 234.60 50487
2022-09-01 230.10 230.10 201.60 206.70 146770
2022-09-02 210.30 211.34 201.60 203.70 84639
2022-09-06 203.70 205.50 185.10 196.50 145390
2022-09-07 195.60 207.00 188.40 204.60 68811
2022-09-08 201.90 204.00 196.80 201.60 39574
2022-09-09 204.00 217.20 203.10 215.40 75100
2022-09-12 220.50 230.10 219.00 227.10 86052
2022-09-13 214.50 232.80 210.00 228.30 83834
2022-09-14 228.90 237.30 223.20 236.10 61928
2022-09-15 237.30 247.65 234.00 239.70 80569
2022-09-16 236.10 236.10 228.00 228.00 69796
2022-09-19 225.90 230.70 209.10 212.10 63544
2022-09-20 210.90 215.70 205.50 206.40 66795
2022-09-21 205.20 210.90 202.20 203.10 55036
2022-09-22 201.60 205.50 187.95 188.10 68927
2022-09-23 184.20 191.10 177.88 180.00 94619
2022-09-26 179.70 183.28 169.50 170.70 87565
2022-09-27 176.10 179.40 165.15 166.50 102652
2022-09-28 167.10 168.90 162.15 165.00 83199
2022-09-29 165.30 166.35 151.80 153.60 204199
2022-09-30 153.30 158.10 151.20 151.80 68084
2022-10-03 154.50 157.50 147.60 154.80 108985
2022-10-04 162.00 179.70 159.64 179.70 125897
2022-10-05 175.50 177.30 160.80 174.60 111297
2022-10-06 174.00 179.70 166.80 168.90 96975
2022-10-07 171.00 174.00 155.40 156.90 124446
2022-10-10 158.10 159.30 150.60 156.90 50237
2022-10-11 156.60 168.60 153.30 164.10 59089
2022-10-12 165.90 167.40 151.50 153.90 88565
2022-10-13 149.70 154.20 145.50 152.10 82221
2022-10-14 155.40 155.70 143.40 143.40 69556
2022-10-17 147.60 149.10 142.20 142.50 65903
2022-10-18 145.65 150.38 143.10 145.50 55711
2022-10-19 143.70 143.70 132.90 134.10 73871
2022-10-20 134.10 134.85 128.37 130.20 57711
2022-10-21 127.80 135.60 127.80 134.70 67573
2022-10-24 134.10 134.10 120.00 125.10 81215
2022-10-25 125.10 146.70 124.50 137.40 67248
2022-10-26 133.50 143.85 131.70 136.80 43850
2022-10-27 134.40 139.80 125.70 125.70 57708
2022-10-28 126.90 130.05 120.90 124.50 74317
2022-10-31 124.80 135.58 123.00 133.80 58541
2022-11-01 138.30 140.40 132.75 139.20 54767
2022-11-02 139.35 141.30 127.50 127.50 40246
2022-11-03 127.50 133.20 126.00 132.00 36439
2022-11-04 140.10 141.06 133.20 137.10 53091
2022-11-07 140.10 140.45 130.35 134.40 47793
2022-11-08 135.00 141.59 130.95 136.20 42587
2022-11-09 133.50 133.50 122.40 128.40 74441
2022-11-10 136.80 138.00 131.10 136.80 54967
2022-11-11 161.10 175.14 153.30 165.30 536594
2022-11-14 177.00 183.60 163.50 168.90 164647
2022-11-15 175.50 188.10 171.30 175.80 162897
2022-11-16 180.30 180.30 166.20 174.90 86613
2022-11-17 171.00 187.80 167.02 186.60 108225
2022-11-18 189.60 191.40 181.65 189.60 106228
2022-11-21 189.60 202.50 184.50 194.70 146472
2022-11-22 196.20 236.70 195.90 234.60 318373
2022-11-23 238.20 239.55 218.10 236.10 209047
2022-11-25 240.00 247.50 233.40 240.00 85854
2022-11-28 235.20 236.40 200.10 206.70 177761
2022-11-29 210.90 216.00 206.40 213.90 103697
2022-11-30 216.30 229.80 214.65 223.20 149537
2022-12-01 222.00 223.50 207.30 212.10 100642
2022-12-02 207.00 213.00 198.00 198.30 138496
2022-12-05 200.70 201.50 184.20 185.40 101408
2022-12-06 192.30 192.30 168.60 170.10 138245
2022-12-07 167.10 176.70 162.30 176.70 77666
2022-12-08 176.70 188.70 174.30 183.90 76065
2022-12-09 186.00 186.00 172.80 180.30 84820
2022-12-12 177.60 180.00 172.80 177.00 49201
2022-12-13 186.60 190.50 171.60 173.40 85058
2022-12-14 170.10 173.10 160.65 161.40 91512
2022-12-15 156.90 159.90 150.30 151.20 87449
2022-12-16 148.80 156.60 148.50 149.70 83397
2022-12-19 150.00 150.15 140.55 141.30 63846
2022-12-20 139.35 147.00 138.00 140.10 58573
2022-12-21 144.00 149.96 140.40 144.60 57916
2022-12-22 144.30 145.80 138.00 142.80 56650
2022-12-23 144.00 147.00 139.20 146.40 43416
2022-12-27 144.00 145.20 140.10 140.70 59054
2022-12-28 141.00 143.55 139.95 142.50 54962
2022-12-29 146.40 165.00 145.50 162.90 116429
2022-12-30 158.70 161.70 153.60 159.30 60695
2023-01-03 165.60 174.60 158.10 159.60 84598
2023-01-04 159.60 166.80 159.00 164.70 71378
2023-01-05 163.50 172.20 160.50 169.50 58611
2023-01-06 170.70 172.20 161.40 169.50 58635
2023-01-09 173.10 182.40 165.60 166.50 99452
2023-01-10 168.75 176.70 164.25 174.60 88145
2023-01-11 176.70 177.60 170.70 171.90 64980
2023-01-12 177.00 179.10 169.15 176.70 67534
2023-01-13 170.10 179.70 165.60 178.50 50379
2023-01-17 178.50 178.50 171.00 172.50 58678
2023-01-18 172.50 172.50 163.05 165.30 78912
2023-01-19 162.60 164.75 159.00 162.60 37215
2023-01-20 165.30 168.00 162.90 168.00 37279
2023-01-23 170.40 174.00 167.40 173.40 85845
2023-01-24 171.15 176.14 169.50 169.80 54279
2023-01-25 166.20 172.20 162.65 170.70 34344
2023-01-26 176.40 178.80 172.20 175.20 54571
2023-01-27 175.80 197.70 171.30 182.40 203852
2023-01-30 179.70 181.54 168.30 168.60 68310
2023-01-31 170.40 173.70 167.10 168.00 67635
2023-02-01 168.30 173.93 163.80 171.60 74020
2023-02-02 177.00 193.50 175.50 188.10 141760
2023-02-03 181.80 195.30 180.00 181.50 69410
2023-02-06 181.50 182.10 175.80 177.90 48301
2023-02-07 178.20 178.98 171.00 178.20 43198
2023-02-08 177.00 179.40 175.50 178.20 33046
2023-02-09 180.30 180.90 171.30 171.90 39444
2023-02-10 172.20 172.20 166.50 168.60 32364
2023-02-13 169.50 170.10 164.10 170.10 40943
2023-02-14 168.60 171.90 164.10 167.70 54323
2023-02-15 165.00 169.05 159.90 168.00 78138
2023-02-16 165.00 165.60 159.90 161.40 65159
2023-02-17 160.80 163.20 156.00 161.40 80776
2023-02-21 160.50 160.73 154.50 154.80 57218
2023-02-22 155.10 158.10 153.00 157.80 34541
2023-02-23 160.50 160.50 154.35 157.80 36073
2023-02-24 153.00 153.30 144.90 147.30 100492
2023-02-27 150.90 159.00 148.20 158.70 101679
2023-02-28 160.50 161.70 156.00 159.60 59239
2023-03-01 162.90 162.90 148.05 151.50 170813
2023-03-02 162.00 168.60 151.50 160.50 241342
2023-03-03 160.50 161.25 153.30 156.90 118383
2023-03-06 156.60 157.20 150.00 152.40 115333
2023-03-07 150.60 150.60 141.00 142.50 149711
2023-03-08 142.50 145.20 136.50 144.90 74360
2023-03-09 142.80 146.10 137.40 137.70 74875
2023-03-10 136.80 139.20 132.30 135.00 88758
2023-03-13 132.00 132.12 123.00 128.70 106828
2023-03-14 131.40 131.70 118.80 119.40 164022
2023-03-15 119.70 119.70 112.05 117.90 197887
2023-03-16 119.70 126.15 118.20 125.10 89284
2023-03-17 123.30 123.75 111.30 111.45 278120
2023-03-20 112.50 112.80 106.20 106.50 158541
2023-03-21 108.60 110.97 106.50 107.40 126158
2023-03-22 107.40 109.80 103.20 103.50 155768
2023-03-23 105.30 108.00 97.20 99.90 185366
2023-03-24 97.80 99.60 94.20 99.00 135968
2023-03-27 100.50 101.10 96.30 97.50 116207
2023-03-28 98.10 100.50 95.70 99.90 74418
2023-03-29 102.00 108.60 101.10 107.70 110594
2023-03-30 114.30 115.80 109.80 111.60 156181
2023-03-31 111.90 118.50 110.25 113.70 125714
2023-04-03 114.90 118.50 111.30 112.80 115840
2023-04-04 113.10 113.10 107.10 109.80 83225
2023-04-05 108.60 108.90 99.90 102.00 100821
2023-04-06 101.10 105.30 99.30 101.70 84699
2023-04-10 101.10 108.30 99.61 108.00 78515
2023-04-11 108.90 116.70 108.90 115.20 105238
2023-04-12 117.90 118.80 110.70 113.10 103711
2023-04-13 114.30 119.70 114.00 117.30 86156
2023-04-14 117.00 117.00 111.60 112.80 69439
2023-04-17 113.55 118.20 112.80 117.00 67330
2023-04-18 118.80 121.20 114.00 114.90 76061
2023-04-19 111.91 113.40 108.30 109.50 108633
2023-04-20 105.30 108.60 103.50 107.70 110402
2023-04-21 108.00 111.00 104.70 110.70 66752
2023-04-24 111.00 114.00 106.50 106.80 69330
2023-04-25 106.50 106.80 103.20 105.00 60469
2023-04-26 105.00 107.70 101.70 102.00 90105
2023-04-27 105.30 110.02 103.35 109.20 97256
2023-04-28 109.80 116.70 107.71 114.90 92731
2023-05-01 114.90 115.20 111.00 112.50 51577
2023-05-02 112.80 113.98 109.80 111.00 46298
2023-05-03 111.00 116.70 111.00 112.50 64636
2023-05-04 113.70 114.60 111.30 114.00 31656
2023-05-05 115.50 118.80 112.52 118.50 71341
2023-05-08 120.60 123.90 114.90 123.60 96577
2023-05-09 122.40 123.90 117.00 119.10 97848
2023-05-10 123.30 125.10 116.70 119.10 82410
2023-05-11 111.15 111.15 104.10 104.25 187886
2023-05-12 105.60 105.60 98.40 99.30 116062
2023-05-15 100.50 100.50 96.00 98.40 81960
2023-05-16 99.00 99.60 96.90 97.50 55058
2023-05-17 97.80 103.35 96.90 103.20 83437
2023-05-18 102.90 103.65 99.00 101.10 48408
2023-05-19 101.10 102.00 96.90 98.10 109001
2023-05-22 98.10 103.65 98.10 102.90 76790
2023-05-23 102.60 104.10 100.50 100.50 51223
2023-05-24 99.00 99.90 97.05 98.70 59167
2023-05-25 99.30 100.20 97.21 99.00 43630
2023-05-26 99.60 101.70 99.00 100.20 42504
2023-05-30 100.50 102.90 99.30 101.70 63902
2023-05-31 101.10 102.30 99.30 102.30 51369
2023-06-01 101.40 101.40 96.00 96.60 101359
2023-06-02 97.80 100.65 97.65 98.70 58037
2023-06-05 99.60 100.20 97.20 97.50 60080
2023-06-06 97.50 102.30 96.90 101.70 104244
2023-06-07 102.00 104.69 99.60 99.90 74911
2023-06-08 100.20 101.10 99.00 99.90 49351
2023-06-09 100.80 105.90 99.00 99.60 109046
2023-06-12 102.00 105.00 100.25 104.40 80180
2023-06-13 106.50 114.30 105.45 111.30 166681
2023-06-14 114.00 115.20 109.05 111.60 93663
2023-06-15 110.70 123.30 109.50 117.90 175167
2023-06-16 120.00 121.50 116.70 120.90 172207
2023-06-20 120.00 121.65 112.20 117.30 105513
2023-06-21 115.80 116.10 105.90 108.30 142726
2023-06-22 105.90 108.30 104.40 105.90 41520
2023-06-23 104.40 107.70 102.30 105.90 46676
2023-06-26 105.00 108.00 103.60 104.40 39519
2023-06-27 105.00 111.00 103.05 110.70 64551
2023-06-28 110.10 112.80 108.60 112.80 59285
2023-06-29 115.80 117.00 113.40 115.50 76546
2023-06-30 115.80 117.45 113.40 114.60 71646
2023-07-03 117.30 123.90 115.80 117.30 86682
2023-07-05 117.00 123.00 114.60 121.20 109447
2023-07-06 129.00 129.00 120.00 127.80 345091
2023-07-07 128.40 141.60 127.80 134.70 290552
2023-07-10 145.50 145.80 131.10 139.20 262250
2023-07-11 140.10 148.80 138.30 144.00 224292
2023-07-12 148.50 148.50 138.30 141.60 216099
2023-07-13 141.90 145.80 139.50 141.30 120413
2023-07-14 140.40 142.80 134.55 135.60 140987
2023-07-17 135.00 138.90 132.60 138.90 93369
2023-07-18 138.60 143.25 138.33 140.70 79780
2023-07-19 141.60 142.35 136.20 137.40 109160
2023-07-20 135.00 135.60 127.50 130.50 119728
2023-07-21 130.20 131.40 122.10 126.90 111220
2023-07-24 126.00 132.60 124.80 129.90 107126
2023-07-25 130.50 131.10 121.80 123.30 132175
2023-07-26 122.70 130.20 122.40 129.90 106201
2023-07-27 133.50 135.00 126.00 126.60 131546
2023-07-28 128.40 135.30 128.40 135.00 130372
2023-07-31 136.80 136.80 133.80 134.40 90007
2023-08-01 135.00 138.75 131.70 138.00 135091
2023-08-02 134.10 134.70 126.30 130.20 129305
2023-08-03 128.10 136.20 127.20 133.50 76906
2023-08-04 133.50 133.80 126.60 127.20 79499
2023-08-07 129.00 130.50 121.65 129.90 93415
2023-08-08 126.30 129.60 124.80 127.50 62938
2023-08-09 127.20 130.05 122.85 123.00 75861
2023-08-10 124.50 126.00 121.80 123.00 80607
2023-08-11 121.80 124.20 120.30 121.20 57363
2023-08-14 120.00 120.75 116.40 120.30 47245
2023-08-15 119.40 120.00 114.90 116.10 55564
2023-08-16 114.00 115.65 111.90 113.40 99569
2023-08-17 116.10 116.10 110.70 111.00 62434
2023-08-18 106.20 109.50 104.40 108.30 59787
2023-08-21 110.10 110.99 105.60 106.20 81649
2023-08-22 107.10 110.85 105.30 107.70 69709
2023-08-23 107.40 113.10 106.80 111.30 85449
2023-08-24 112.80 113.40 108.30 108.60 52578
2023-08-25 110.40 113.85 107.70 112.50 71011
2023-08-28 114.00 114.90 112.20 114.30 48009
2023-08-29 114.30 117.49 112.20 114.90 75451
2023-08-30 115.50 116.40 112.80 114.90 83601
2023-08-31 109.50 109.50 97.50 99.90 481424
2023-09-01 102.60 103.80 99.30 99.45 146060
2023-09-05 100.50 100.80 96.90 97.50 165862
2023-09-06 97.80 98.39 93.44 93.90 223611
2023-09-07 90.90 90.90 84.30 86.10 386570
2023-09-08 87.00 87.00 83.40 83.55 179174
2023-09-11 86.10 86.10 86.10 86.10 3
2023-09-12 84.60 87.00 82.20 83.40 149634
2023-09-13 83.70 84.87 80.70 81.00 133037
2023-09-14 81.90 83.70 81.00 82.20 100612
2023-09-15 82.80 83.70 81.00 83.40 90269
2023-09-18 83.10 83.10 77.10 77.70 153765
2023-09-19 77.40 78.00 72.75 75.30 232029
2023-09-20 75.30 77.10 73.50 73.50 94470
2023-09-21 72.30 72.60 69.30 70.20 134422
2023-09-22 71.40 72.30 66.90 67.20 160121
2023-09-25 66.60 69.30 65.10 65.40 176261
2023-09-26 65.10 73.50 64.80 72.00 163150
2023-09-27 72.60 80.25 72.00 78.90 177793
2023-09-28 78.00 79.50 75.00 76.50 128314
2023-09-29 78.90 81.00 76.20 79.20 181524
2023-10-02 78.00 80.40 76.80 78.90 53838
2023-10-03 78.00 88.20 77.70 83.70 159777
2023-10-04 84.00 84.60 78.30 79.50 93467
2023-10-05 81.30 81.30 75.30 78.00 98292
2023-10-06 76.50 80.10 75.60 79.80 96778
2023-10-09 77.10 81.15 76.20 80.70 85771
2023-10-10 81.90 87.30 81.29 87.00 114468
2023-10-11 80.10 86.40 78.60 84.90 111174
2023-10-12 84.30 86.70 81.60 84.60 79306
2023-10-13 84.00 85.20 82.20 84.90 83153
2023-10-16 85.50 87.00 84.00 86.10 78345
2023-10-17 85.50 85.80 81.90 83.40 100168
2023-10-18 83.70 83.99 77.70 79.50 90191
2023-10-19 79.20 80.10 74.70 74.70 71682
2023-10-20 74.40 74.40 69.90 70.50 97249
2023-10-23 70.20 71.70 67.76 69.90 75791
2023-10-24 70.20 73.20 65.70 66.00 109000
2023-10-25 66.00 66.59 62.10 62.40 125457
2023-10-26 62.10 63.60 60.30 62.70 101536
2023-10-27 63.30 64.50 60.30 61.20 83497
2023-10-30 62.70 63.00 59.40 60.00 92644
2023-10-31 60.00 62.70 60.00 60.30 57474
2023-11-01 61.50 62.40 59.40 60.90 120916
2023-11-02 62.70 66.90 62.40 65.40 116319
2023-11-03 66.60 70.20 66.30 68.70 116721
2023-11-06 72.30 72.30 66.90 68.40 82629
2023-11-07 67.20 67.80 64.80 66.90 64343
2023-11-08 67.20 67.20 64.50 65.40 93710
2023-11-09 64.20 67.50 59.40 59.70 141201
2023-11-10 61.50 62.10 60.00 61.80 79343
2023-11-13 62.10 63.00 60.00 62.10 61505
2023-11-14 63.00 66.60 62.70 65.10 87752
2023-11-15 66.90 69.30 65.40 66.90 140887
2023-11-16 67.20 67.50 61.20 61.50 95401
2023-11-17 63.30 63.30 60.75 62.40 67367
2023-11-20 63.30 65.10 62.70 63.60 52170
2023-11-21 63.60 63.60 60.60 60.90 90868
2023-11-22 61.20 63.60 61.20 61.80 55187
2023-11-24 61.80 63.90 61.50 63.30 39261
2023-11-27 63.60 63.90 60.00 61.20 93484
2023-11-28 61.20 62.40 59.40 62.40 90519
2023-11-29 63.00 67.50 63.00 64.20 175800
2023-11-30 63.90 68.70 63.90 66.30 133411
2023-12-01 65.10 67.65 64.65 66.30 69003
2023-12-04 65.70 67.80 64.65 66.90 55697
2023-12-05 66.90 67.35 63.60 64.20 73074
2023-12-06 64.20 68.10 64.20 65.10 82346
2023-12-07 65.70 66.00 63.45 64.80 45191
2023-12-08 65.40 68.40 64.65 68.10 85247
2023-12-11 68.40 69.15 66.30 68.40 47823
2023-12-12 68.10 69.60 66.30 66.60 57003
2023-12-13 66.90 69.60 63.30 69.60 113789
2023-12-14 70.20 75.60 69.90 75.60 129829
2023-12-15 75.00 79.50 73.80 73.80 134158
2023-12-18 75.00 75.00 70.80 72.00 59474
2023-12-19 73.50 75.60 73.20 74.10 56730
2023-12-20 74.10 75.00 68.40 68.40 83421
2023-12-21 69.60 71.70 69.00 71.10 44720
2023-12-22 71.40 72.72 69.00 69.00 62149
2023-12-26 69.30 76.80 69.00 74.70 123071
2023-12-27 75.00 75.60 72.90 75.00 101940
2023-12-28 74.40 75.60 69.90 70.80 112059
2023-12-29 71.10 71.10 66.90 67.80 118147
2024-01-02 67.80 67.80 65.40 66.30 70579
2024-01-03 64.80 65.10 62.70 63.30 129279
2024-01-04 64.50 66.00 62.70 63.00 72468
2024-01-05 63.00 64.80 61.50 62.70 75302
2024-01-08 63.00 63.60 61.50 61.50 83441
2024-01-09 62.10 62.35 60.00 60.30 96660
2024-01-10 60.30 60.60 58.80 60.00 99608
2024-01-11 60.30 60.30 54.60 55.20 240359
2024-01-12 55.80 56.10 49.80 50.40 278465
2024-01-16 50.40 53.70 47.70 51.30 173820
2024-01-17 50.70 56.10 49.43 54.90 135869
2024-01-18 55.50 58.50 55.50 57.90 77470
2024-01-19 57.00 61.50 54.75 61.50 111562
2024-01-22 60.60 64.80 60.30 62.70 108053
2024-01-23 63.00 64.50 60.00 63.00 102137
2024-01-24 62.10 64.50 60.30 64.20 105433
2024-01-25 61.50 67.20 61.50 67.20 135924
2024-01-26 66.60 68.70 65.25 66.00 106121
2024-01-29 63.30 69.60 62.10 69.30 110299
2024-01-30 67.50 69.60 66.60 67.20 73846
2024-01-31 66.00 69.88 64.50 65.10 86987
2024-02-01 54.00 60.30 54.00 54.90 224849
2024-02-02 55.50 55.50 50.10 53.70 143143
2024-02-05 52.80 53.10 49.50 49.80 129340
2024-02-06 51.00 54.60 49.80 54.00 72326
2024-02-07 53.40 55.50 52.80 53.70 70164
2024-02-08 54.60 54.60 50.10 51.60 103939
2024-02-09 50.70 52.88 50.40 51.60 58627
2024-02-12 51.90 55.80 51.90 54.30 62350
2024-02-13 52.50 52.80 49.44 50.10 105035
2024-02-14 51.00 52.20 50.70 52.20 57531
2024-02-15 52.20 53.70 51.60 52.80 45306
2024-02-16 52.50 54.30 51.90 53.10 49846
2024-02-20 53.10 53.10 49.50 50.10 75995
2024-02-21 50.10 51.60 46.50 46.80 217404
2024-02-22 47.70 47.70 41.70 42.60 189652
2024-02-23 43.20 43.20 39.00 39.30 149004
2024-02-26 41.10 45.00 39.90 42.00 128149
2024-02-27 44.40 45.60 43.20 44.70 91062
2024-02-28 45.90 59.70 45.30 54.90 534961
2024-02-29 62.40 65.10 58.80 62.40 376162
2024-03-01 63.00 63.60 57.00 58.80 142648
2024-03-04 57.00 57.60 52.50 53.10 130167
2024-03-05 52.80 53.70 51.00 51.30 47324
2024-03-06 52.20 54.30 50.40 53.40 78398
2024-03-07 54.60 55.50 51.00 52.20 90779
2024-03-08 52.20 54.30 50.40 51.60 76528
2024-03-11 52.20 52.50 49.50 49.80 55727
2024-03-12 49.80 51.00 48.00 50.10 74521
2024-03-13 50.40 52.80 48.60 50.10 58789
2024-03-14 50.10 51.00 46.50 46.80 83598
2024-03-15 46.20 48.90 45.30 48.90 70994
2024-03-18 49.50 49.50 46.20 46.50 64884
2024-03-19 46.80 46.80 44.40 45.60 48096
2024-03-20 45.90 48.90 45.00 48.30 49435
2024-03-21 48.90 49.80 48.00 48.90 36739
2024-03-22 48.60 49.20 47.70 48.60 24830
2024-03-25 50.10 52.80 49.20 49.80 71571
2024-03-26 51.30 51.60 47.55 48.00 47793
2024-03-27 47.70 48.30 46.80 48.00 66364
2024-03-28 48.00 49.80 45.75 46.20 73373
2024-04-01 47.70 48.30 45.30 46.80 57800
2024-04-02 46.20 46.20 44.40 45.60 59775
2024-04-03 45.60 47.40 44.70 47.10 48236
2024-04-04 47.40 49.20 45.60 45.90 48358
2024-04-05 46.20 47.40 45.00 46.80 63818
2024-04-08 46.80 51.60 46.80 50.40 102342
2024-04-09 50.70 53.25 47.40 49.50 104913
2024-04-10 48.60 49.35 47.10 47.70 71908
2024-04-11 47.40 48.90 42.90 43.80 147640
2024-04-12 44.10 46.50 43.50 43.65 68634
2024-04-15 40.50 40.80 37.20 39.60 260304
2024-04-16 39.30 40.80 37.80 39.15 127071
2024-04-17 37.80 39.60 37.80 39.30 51074
2024-04-18 38.70 43.35 37.80 39.90 145701
2024-04-19 39.90 42.90 38.70 40.50 201028
2024-04-22 40.20 40.20 37.80 40.20 157351
2024-04-23 39.00 39.60 37.80 38.10 135501
2024-04-24 37.80 38.10 36.00 37.20 162542
2024-04-25 36.60 36.60 34.80 35.10 141343
2024-04-26 35.40 36.60 35.10 35.40 88720
2024-04-29 36.60 37.95 36.00 36.90 110103
2024-04-30 37.50 42.30 36.60 41.70 207520
2024-05-01 38.40 42.30 36.67 42.00 141293
2024-05-02 42.60 44.10 40.80 41.10 90107
2024-05-03 42.00 43.20 39.60 40.20 57284
2024-05-06 40.50 41.70 38.40 39.00 80569
2024-05-07 39.00 40.20 38.40 39.60 61010
2024-05-08 39.60 40.20 38.70 40.20 54442
2024-05-09 39.90 41.40 39.75 40.20 51344
2024-05-10 41.70 42.00 37.80 38.10 74919
2024-05-13 39.30 40.50 38.70 40.20 82153
2024-05-14 41.10 43.50 39.30 39.90 124768
2024-05-15 41.10 42.00 39.30 41.10 100265
2024-05-16 41.10 41.10 38.40 38.40 113605
2024-05-17 38.40 38.70 35.40 37.20 400318
2024-05-20 36.00 36.30 32.70 33.00 414819
2024-05-21 30.90 31.50 28.50 28.50 1539012
2024-05-22 29.57 30.56 27.30 27.68 610574
2024-05-23 28.20 28.20 22.14 25.20 761157
2024-05-24 24.00 26.10 22.24 23.40 455642
2024-05-28 23.86 25.01 22.98 23.10 423003
2024-05-29 23.50 23.69 21.60 21.83 354513
2024-05-30 22.32 23.40 21.60 22.63 371582
2024-05-31 24.58 25.88 23.46 23.49 469981
2024-06-03 25.05 25.46 24.11 24.31 463625
2024-06-04 24.75 25.00 22.52 22.55 262537
2024-06-05 23.40 23.45 22.68 23.14 95114
2024-06-06 23.40 24.60 22.80 24.16 153206
2024-06-07 24.30 24.57 23.14 23.51 131988
2024-06-10 23.74 23.88 22.80 23.57 97367
2024-06-11 23.95 23.95 22.80 22.80 108883
2024-06-12 22.88 23.82 22.88 22.93 135002
2024-06-13 22.98 23.39 21.60 21.60 291800
2024-06-14 21.90 21.93 20.25 20.40 370491
2024-06-17 21.60 26.70 21.30 25.29 1318446
2024-06-18 25.19 25.29 20.63 20.71 755942
2024-06-20 22.20 22.50 20.40 21.03 440728
2024-06-21 21.60 21.90 19.80 21.09 476716
2024-06-24 21.60 22.80 20.70 21.10 402748
2024-06-25 21.87 21.87 20.27 20.40 593657
2024-06-26 20.70 21.40 19.50 21.16 710188
2024-06-27 21.26 25.50 21.00 24.77 858808
2024-06-28 24.00 24.77 22.29 23.60 471155
2024-07-01 24.00 29.17 24.00 27.47 1562328
2024-07-02 26.85 29.39 24.62 27.14 659692
2024-07-03 26.70 29.39 26.70 26.71 460060
2024-07-05 27.30 30.30 27.00 29.20 821880
2024-07-08 30.00 33.00 26.10 26.80 1035324
2024-07-09 27.03 28.80 25.50 28.38 653711
2024-07-10 28.38 29.10 26.67 27.62 344071
2024-07-11 27.92 30.30 26.87 27.77 429480
2024-07-12 28.20 30.90 27.98 30.30 489687
2024-07-15 30.30 30.60 27.94 28.20 422693
2024-07-16 28.65 29.54 26.56 29.19 423216
2024-07-17 29.24 30.30 27.77 29.04 406615
2024-07-18 29.04 29.94 26.71 27.00 434697
2024-07-19 27.30 27.36 24.90 26.24 270912
2024-07-22 26.99 26.99 24.60 25.09 277750
2024-07-23 25.11 25.80 23.55 23.69 317103
2024-07-24 23.52 23.55 21.66 22.22 314061
2024-07-25 22.49 23.52 21.99 22.80 225547
2024-07-26 23.10 23.10 21.98 22.74 153196
2024-07-29 22.93 23.06 21.90 22.57 153867
2024-07-30 22.79 22.79 21.60 21.65 125706
2024-07-31 21.74 23.10 21.63 22.06 200581
2024-08-01 22.06 22.49 20.55 21.01 191641
2024-08-02 20.40 20.94 19.28 20.72 378718
2024-08-05 19.20 20.25 18.30 19.07 239180
2024-08-06 19.80 20.25 19.35 20.02 130343
2024-08-07 20.63 20.64 18.78 18.87 171776
2024-08-08 19.50 20.71 19.27 20.57 198848
2024-08-09 20.59 22.97 19.60 20.03 642241
2024-08-12 19.95 22.34 19.52 21.94 245553
2024-08-13 21.90 24.48 21.60 23.33 534335
2024-08-14 24.00 25.20 21.66 22.70 455345
2024-08-15 22.20 22.80 21.60 22.22 193102
2024-08-16 22.35 27.00 22.35 26.70 830041
2024-08-19 27.92 28.80 24.45 25.05 584826
2024-08-20 25.04 26.34 24.30 25.26 352282
2024-08-21 25.80 26.00 24.33 25.69 428942
2024-08-22 25.65 26.20 24.60 24.81 432851
2024-08-23 25.05 27.64 25.05 26.69 772597
2024-08-26 26.40 30.90 26.40 30.90 996008
2024-08-27 30.60 34.20 30.30 33.90 514371
2024-08-28 33.90 33.90 27.66 28.35 530969
2024-08-29 29.61 34.50 29.40 32.10 339414
2024-08-30 32.70 36.60 32.70 36.60 497609
2024-09-03 38.10 43.80 38.10 41.10 665833
2024-09-04 42.00 42.00 34.80 36.30 366795
2024-09-05 38.70 40.50 38.70 39.60 215124
2024-09-06 39.60 43.80 39.42 41.40 414681
2024-09-09 44.10 45.30 42.30 44.70 371276
2024-09-10 45.60 48.00 44.40 47.40 364413
2024-09-11 48.00 48.00 42.60 45.00 423525
2024-09-12 45.00 47.70 44.70 47.40 216161
2024-09-13 47.40 49.80 47.40 48.90 204801
2024-09-16 49.20 54.30 46.80 54.30 327643
2024-09-17 55.50 58.20 49.50 51.30 539746
2024-09-18 50.70 52.20 45.60 48.90 306637
2024-09-19 50.40 51.30 47.40 48.30 204055
2024-09-20 46.50 47.70 44.10 45.60 332270
2024-09-23 44.10 47.40 42.90 46.50 148549
2024-09-24 46.80 52.50 46.80 52.20 217122
2024-09-25 51.60 51.60 49.20 51.30 129090
2024-09-26 53.10 54.90 52.05 52.50 294867
2024-09-27 52.80 56.10 51.45 54.90 257125
2024-09-30 56.10 56.40 51.00 51.60 187926
2024-10-01 51.60 53.10 48.60 52.20 195449
2024-10-02 52.20 53.55 49.20 50.40 145914
2024-10-03 49.80 51.60 48.60 51.60 98642
2024-10-04 51.60 52.20 49.80 50.70 100417
2024-10-07 49.80 50.40 48.00 49.20 109628
2024-10-08 48.30 48.60 45.00 45.30 189212
2024-10-09 45.00 48.60 44.40 47.70 116501
2024-10-10 46.80 47.10 42.90 44.25 250730
2024-10-11 40.80 43.80 38.70 43.50 217009
2024-10-14 42.60 43.20 39.90 40.20 193678
2024-10-15 38.70 39.30 36.00 36.00 312394
2024-10-16 34.50 38.40 34.20 37.80 161549
2024-10-17 37.50 38.10 36.30 36.90 86059
2024-10-18 37.80 38.70 37.20 38.40 76409
2024-10-21 38.10 39.30 36.60 38.70 80000
2024-10-22 37.50 41.10 37.50 39.60 136661
2024-10-23 39.60 40.20 36.90 37.50 97158
2024-10-24 39.00 39.90 38.10 39.30 111539
2024-10-25 39.60 41.10 39.00 39.90 103493
2024-10-28 40.80 41.70 40.20 41.40 125123
2024-10-29 41.10 41.40 37.50 37.80 139893
2024-10-30 37.80 37.80 34.50 34.80 142952
2024-10-31 34.80 35.40 33.00 33.30 124286
2024-11-01 34.50 35.10 33.75 34.20 76409
2024-11-04 34.80 38.40 34.50 36.60 134406
2024-11-05 36.90 38.70 36.90 38.40 85624
2024-11-06 36.60 37.20 34.50 35.25 129313
2024-11-07 36.00 39.00 35.94 37.95 152659
2024-11-08 37.50 37.80 35.40 36.90 123510
2024-11-11 36.90 38.70 36.60 36.90 128671
2024-11-12 36.00 37.50 34.80 36.60 114311
2024-11-13 37.20 39.00 36.30 36.30 153341
2024-11-14 36.30 37.80 35.10 36.30 115920
2024-11-15 36.30 36.60 33.90 34.80 139936
2024-11-18 34.20 34.50 33.00 33.30 119131
2024-11-19 33.00 33.60 30.30 30.60 184501
2024-11-20 30.60 32.10 29.40 31.20 157997
2024-11-21 31.20 33.00 30.30 33.00 126589
2024-11-22 33.30 36.90 33.00 34.20 203632
2024-11-25 33.90 36.90 33.90 36.00 734866
2024-11-26 36.45 36.60 33.00 33.00 121963
2024-11-27 33.30 34.50 31.50 32.70 117567
2024-11-29 33.00 34.50 32.70 34.20 88981
2024-12-02 34.20 34.20 30.90 32.10 152731
2024-12-03 32.10 32.38 30.90 31.80 121483
2024-12-04 32.10 32.70 30.60 31.50 130527
2024-12-05 32.10 32.70 31.50 32.10 68035
2024-12-06 32.10 33.60 31.51 33.00 114719
2024-12-09 33.90 36.15 33.60 33.90 168655
2024-12-10 33.90 34.50 32.40 32.40 113259
2024-12-11 33.00 33.90 31.50 32.10 89805
2024-12-12 31.50 32.40 30.90 30.90 141118
2024-12-13 30.90 31.34 30.00 30.60 121458
2024-12-16 30.60 30.60 28.29 29.00 414367
2024-12-17 28.50 28.79 26.70 27.14 237891
2024-12-18 27.21 28.21 25.50 25.72 310885
2024-12-19 26.70 28.74 26.40 28.11 218535
2024-12-20 27.90 30.90 27.84 29.88 313457
2024-12-23 30.00 32.70 28.50 32.40 220323
2024-12-24 33.00 33.60 31.50 32.70 104757
2024-12-26 32.40 33.30 31.80 32.40 68943
2024-12-27 31.80 34.20 30.90 33.30 142061
2024-12-30 32.40 32.70 30.90 32.10 107385
2024-12-31 32.10 33.90 30.60 31.50 211146
2025-01-02 32.40 33.60 31.20 33.00 117934
2025-01-03 33.00 36.90 32.70 36.60 333919
2025-01-06 37.20 37.80 33.30 34.20 206422
2025-01-07 33.60 36.15 32.40 33.00 158505
2025-01-08 32.70 34.95 31.50 33.30 190469
2025-01-10 33.00 35.40 33.00 34.50 174342
2025-01-13 33.60 34.50 31.50 34.20 194491
2025-01-14 35.40 36.30 33.30 34.80 180515
2025-01-15 34.50 37.20 34.50 36.60 304384
2025-01-16 32.70 33.30 30.75 32.55 369640
2025-01-17 32.70 32.85 31.50 32.70 151428
2025-01-21 32.40 33.75 31.20 33.00 219100
2025-01-22 32.70 32.98 30.60 31.20 342340
2025-01-23 31.20 31.50 29.81 30.60 117068
2025-01-24 30.90 32.70 30.60 31.20 169860
2025-01-27 30.90 33.60 30.30 30.90 196971
2025-01-28 30.60 30.90 29.70 30.60 132717
2025-01-29 30.60 31.20 29.85 30.00 116873
2025-01-30 30.60 31.50 30.30 31.20 107793
2025-01-31 31.20 32.70 30.60 30.60 126050
2025-02-03 30.30 31.80 29.29 31.20 180240
2025-02-04 31.20 33.00 30.90 32.40 169060
2025-02-05 32.40 33.60 32.25 32.40 111482
2025-02-06 32.40 32.40 31.50 32.10 89006
2025-02-07 31.80 33.15 31.20 32.70 109885
2025-02-10 33.00 33.75 32.70 33.60 220470
2025-02-11 33.00 33.60 32.40 33.60 118286
2025-02-12 33.00 33.60 32.40 32.70 181418
2025-02-13 33.60 33.90 32.70 33.30 193592
2025-02-14 33.60 33.90 33.00 33.00 119597
2025-02-18 33.30 33.90 31.80 33.60 226848
2025-02-19 33.15 33.60 32.40 33.00 101066
2025-02-20 33.00 35.10 32.40 35.10 201636
2025-02-21 35.10 35.40 33.00 33.00 212433
2025-02-24 33.30 33.60 32.10 33.00 243252
2025-02-25 33.00 33.60 31.50 32.10 175170
2025-02-26 32.10 33.60 31.80 33.30 147384
2025-02-27 33.00 33.60 31.80 33.30 172052
2025-02-28 31.80 33.30 30.90 32.70 166107
2025-03-03 33.30 33.30 31.50 32.10 147406
2025-03-04 31.50 33.30 30.60 32.40 151034
2025-03-05 33.00 34.50 32.40 34.50 135850
2025-03-06 33.60 34.50 33.30 33.60 164512
2025-03-07 33.60 36.00 33.00 34.20 194377
2025-03-10 33.90 35.70 33.30 33.60 248178
2025-03-11 33.60 36.90 33.30 36.30 316129
2025-03-12 36.60 36.60 33.90 33.90 155499
2025-03-13 34.20 34.76 33.00 33.60 187751
2025-03-14 33.60 34.50 33.30 34.20 257951
2025-03-17 34.50 34.50 33.00 33.60 165090
2025-03-18 33.60 33.90 32.25 33.00 89169
2025-03-19 33.00 33.60 32.25 33.30 103417
2025-03-20 33.00 33.30 32.10 32.40 113760
2025-03-21 32.70 33.90 32.10 32.10 135732
2025-03-24 32.70 33.86 32.70 33.60 130905
2025-03-25 33.60 33.90 33.00 33.30 86003
2025-03-26 33.60 34.20 33.00 33.60 77909
2025-03-27 33.00 33.60 33.00 33.60 64099
2025-03-28 33.30 33.52 32.10 32.40 73063
2025-03-31 31.80 32.10 30.60 31.50 101778
2025-04-01 31.50 32.70 30.60 31.50 120067
2025-04-02 30.90 32.10 30.60 31.20 107457
2025-04-03 29.71 30.60 29.56 30.60 95952
2025-04-04 29.68 29.70 25.20 27.46 323367
2025-04-07 25.95 28.78 25.50 27.79 117406
2025-04-08 28.20 29.69 25.95 26.24 226747
2025-04-09 26.40 31.50 25.83 31.20 195144
2025-04-10 30.00 30.60 27.91 29.09 169694
2025-04-11 29.40 30.00 28.20 29.92 150016
2025-04-14 30.30 31.20 29.71 31.05 84393
2025-04-15 30.90 31.50 30.00 30.90 59488
2025-04-16 30.60 30.90 29.27 29.33 58328
2025-04-17 30.00 30.60 29.43 30.30 63940
2025-04-21 30.30 30.30 27.98 28.52 158979
2025-04-22 28.52 30.60 28.50 30.00 57595
2025-04-23 31.20 32.10 30.30 31.20 97904
2025-04-24 31.50 32.40 31.20 31.80 58298
2025-04-25 31.35 32.40 31.20 31.80 50255
2025-04-28 31.80 32.40 31.20 32.10 61576
2025-04-29 31.80 32.70 31.80 32.55 35557
2025-04-30 31.35 31.50 30.00 31.20 89005
2025-05-01 31.20 31.80 30.90 30.90 42562
2025-05-02 31.50 32.70 30.90 31.80 66014
2025-05-05 31.80 33.30 31.50 31.80 104252
2025-05-06 31.50 32.10 31.50 32.10 69689
2025-05-07 32.25 32.40 31.50 32.40 56688
2025-05-08 32.12 35.07 32.10 34.50 109999
2025-05-09 33.90 34.65 32.40 32.70 194236
2025-05-12 34.35 34.50 31.80 32.70 331803
2025-05-13 32.40 32.70 29.97 31.20 298469
2025-05-14 31.50 34.50 31.20 34.50 371484
2025-05-15 33.60 33.60 32.10 32.40 172204
2025-05-16 32.40 35.40 32.10 35.10 200904
2025-05-19 34.20 34.80 33.60 34.50 200124
2025-05-20 33.60 36.30 33.60 35.70 184871
2025-05-21 35.70 36.30 33.60 34.20 206878
2025-05-22 34.20 34.80 33.60 33.90 145350
2025-05-23 33.30 34.80 33.00 34.20 100902
2025-05-27 33.75 34.65 32.70 33.00 136097
2025-05-28 32.70 33.30 32.10 32.10 83459
2025-05-29 32.40 32.70 31.50 32.40 91189
2025-05-30 31.50 33.15 31.50 33.00 103253
2025-06-02 32.70 33.00 31.50 32.40 83459
2025-06-03 31.80 32.40 31.20 31.20 104639
2025-06-04 31.50 31.50 30.60 30.90 114716
2025-06-05 30.60 31.50 29.55 29.95 174948
2025-06-06 30.30 30.90 29.79 30.60 65567
2025-06-09 30.90 31.80 30.60 31.50 90618
2025-06-10 31.50 31.80 30.90 31.80 35419
2025-06-11 31.50 32.10 31.20 31.80 55702
2025-06-12 31.50 32.10 31.22 31.50 53781
2025-06-13 30.60 31.46 30.60 30.90 69707
2025-06-16 31.20 32.40 30.60 32.40 167357
2025-06-17 31.80 32.40 30.90 31.80 108459
2025-06-18 32.10 33.30 31.50 32.40 102217
2025-06-20 32.10 32.70 30.90 31.50 270007
2025-06-23 31.50 32.40 30.90 32.10 67236
2025-06-24 32.10 33.60 32.10 33.15 102542
2025-06-25 33.45 34.35 32.40 33.30 98847
2025-06-26 33.00 33.60 32.51 33.00 67684
2025-06-27 32.70 35.70 32.10 33.30 147478
2025-06-30 33.90 35.10 31.80 32.10 202730
2025-07-01 31.80 34.50 31.20 34.20 176996
2025-07-02 34.20 34.20 32.40 32.70 98724
2025-07-03 33.00 33.90 32.55 33.60 85335
2025-07-07 33.00 33.90 32.10 32.70 70557
2025-07-08 33.15 33.30 32.40 32.40 89299
2025-07-09 33.00 34.20 32.48 32.70 102055
2025-07-10 33.30 36.60 33.00 34.20 263591
2025-07-11 35.40 35.40 32.40 32.40 186926
2025-07-14 32.70 33.90 32.40 33.60 68788
2025-07-15 33.60 33.75 32.40 32.40 119352
2025-07-16 32.40 33.29 32.10 33.00 135493
2025-07-17 32.70 33.90 32.40 33.60 149862
2025-07-18 33.30 33.31 32.40 32.70 127914
2025-07-21 32.70 33.00 32.10 32.10 165860
2025-07-22 32.40 33.30 31.80 33.30 156589
2025-07-23 33.30 34.20 32.70 33.00 156037
2025-07-24 32.70 33.60 32.70 33.00 52312
2025-07-25 33.00 33.30 32.70 33.00 44403
2025-07-28 33.00 33.30 32.10 32.70 98629
2025-07-29 32.40 33.00 31.80 31.80 149480
2025-07-30 32.40 32.70 31.20 31.50 90738
2025-07-31 31.50 32.40 31.20 32.10 70810
2025-08-01 31.50 31.56 30.60 31.20 78879
2025-08-04 31.50 32.10 30.90 31.50 64521
2025-08-05 32.10 32.10 31.50 31.80 46297
2025-08-06 31.80 32.10 31.20 31.80 66698
2025-08-07 31.80 32.40 31.20 31.80 85745
2025-08-08 31.50 31.80 30.90 30.90 132850
2025-08-11 30.90 31.50 30.90 31.50 58707
2025-08-12 31.50 32.10 31.20 32.10 57834
2025-08-13 31.20 32.10 31.20 31.80 94935
2025-08-14 31.50 32.40 31.20 32.10 57692
2025-08-15 31.80 32.70 31.80 32.40 48889
2025-08-18 32.40 32.70 31.81 32.40 42800
2025-08-19 32.40 32.40 31.50 31.50 36050
2025-08-20 31.50 32.10 31.20 32.10 53606
2025-08-21 31.80 32.40 31.50 32.40 45122
2025-08-22 32.40 33.00 31.80 32.70 123881
2025-08-25 32.70 32.70 32.10 32.40 56755
2025-08-26 32.40 33.60 32.40 33.30 65187
2025-08-27 33.00 42.60 33.00 39.00 1215818
2025-08-28 36.00 38.85 35.10 38.70 313087
2025-08-29 38.10 41.40 37.50 41.10 202769
2025-09-02 40.50 41.10 39.02 39.90 137108
2025-09-03 39.30 39.30 32.40 33.00 427366
2025-09-04 32.70 32.70 30.60 31.20 196298
2025-09-05 31.50 31.50 30.00 30.30 233145
2025-09-08 30.30 31.35 29.11 30.90 214203
2025-09-09 30.90 31.20 29.52 30.30 160841
2025-09-10 30.00 30.30 28.66 28.67 344917
2025-09-11 28.94 30.00 28.80 28.96 152928
2025-09-12 29.41 29.64 27.90 28.30 182339
2025-09-15 28.30 29.34 28.23 29.05 83143
2025-09-16 29.40 29.85 28.80 29.23 91236
2025-09-17 29.28 30.60 29.23 29.55 119343
2025-09-18 30.00 30.60 29.70 30.00 85587
2025-09-19 30.30 30.60 29.70 29.70 110271
2025-09-22 29.55 30.30 28.63 29.98 103566
2025-09-23 30.00 30.60 29.41 29.41 98871
2025-09-24 29.94 30.30 29.40 29.62 65783
2025-09-25 29.63 29.70 28.95 29.16 51897
2025-09-26 29.36 29.40 28.57 28.69 65330
2025-09-29 28.80 29.10 28.65 28.75 47953
2025-09-30 28.68 28.94 28.20 28.20 72821
2025-10-01 28.23 28.50 27.60 27.83 108158
2025-10-02 28.13 28.76 28.10 28.46 69720
2025-10-03 28.50 29.13 28.21 28.87 107726
2025-10-06 29.10 29.47 28.59 28.73 98232
2025-10-07 28.79 28.87 27.18 27.21 164520
2025-10-08 27.75 28.03 27.39 27.85 112945
2025-10-09 28.38 28.38 27.00 27.39 115316
2025-10-10 27.90 27.90 26.16 26.27 137001
2025-10-13 26.71 27.15 26.40 26.54 82120
2025-10-14 26.40 26.70 25.95 26.23 84148
2025-10-15 26.34 27.42 26.26 27.27 78607
2025-10-16 28.05 29.10 27.15 27.38 141564
2025-10-17 27.00 27.20 26.13 26.53 97741
2025-10-20 26.50 26.74 25.20 25.38 169635
2025-10-21 25.50 25.75 24.96 25.53 91245
2025-10-22 25.50 25.82 24.63 25.07 112836
2025-10-23 25.37 26.09 25.35 25.48 163067
2025-10-24 25.74 26.21 24.90 26.12 139190
2025-10-27 26.10 26.85 26.10 26.44 101408
2025-10-28 26.40 26.44 25.80 26.28 80954
2025-10-29 26.15 26.40 25.80 26.10 77038
2025-10-30 25.84 25.95 25.20 25.43 70416
2025-10-31 25.35 25.50 24.76 25.35 80231
2025-11-03 25.03 25.03 22.50 24.25 264667
2025-11-04 23.70 23.70 20.87 21.41 516775
2025-11-05 22.27 24.44 22.24 24.01 291354
2025-11-06 24.00 24.15 22.50 22.86 136191
2025-11-07 22.65 22.80 21.63 22.63 125812
2025-11-10 22.98 24.40 22.79 22.99 110480
2025-11-11 23.40 24.30 23.30 23.89 113134
2025-11-12 22.20 22.49 18.90 20.22 848293
2025-11-13 20.25 20.83 18.45 18.79 381410
2025-11-14 18.33 18.60 15.67 15.72 776550
2025-11-17 16.50 16.50 15.09 16.37 628862
2025-11-18 16.25 17.36 15.33 17.06 256079
2025-11-19 17.10 17.30 16.20 16.41 192098
2025-11-20 16.56 17.55 16.20 16.31 211512
2025-11-21 16.40 18.59 16.31 18.29 211259
2025-11-24 18.30 18.75 17.10 17.10 143078
2025-11-25 16.91 17.25 16.34 17.25 136651
2025-11-26 17.38 17.53 16.53 17.10 134316
2025-11-28 17.10 17.30 16.55 16.69 96043
2025-12-01 16.73 19.02 16.67 18.01 184946
2025-12-02 17.83 18.35 17.56 17.86 59483
2025-12-03 17.69 17.70 17.01 17.41 59222
2025-12-04 17.21 19.50 17.21 18.98 143959
2025-12-05 18.75 19.28 18.00 18.00 64661
2025-12-08 17.40 17.84 16.65 16.71 136144
2025-12-09 16.34 19.00 15.67 18.29 283951
2025-12-10 17.37 17.52 12.48 14.11 1432455
2025-12-11 13.85 13.85 11.75 12.01 870186
2025-12-12 12.08 14.87 12.08 14.33 1138037
2025-12-15 14.04 14.11 13.00 13.44 318932
2025-12-16 13.28 13.75 12.74 12.74 192550
2025-12-17 12.70 13.10 12.12 12.55 370143
2025-12-18 12.59 12.66 11.93 12.03 258303
2025-12-19 11.93 12.97 11.87 12.79 300461
2025-12-22 12.94 14.49 12.90 14.13 270352

Explore More About PSNY

Coins representing dividend payouts and trends

PSNY Dividend History

Discover Polestar Automotive Holding's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

PSNY Stock Split History

Discover Polestar Automotive Holding's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

PSNY Historical Prices

Explore Polestar Automotive Holding's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.