Polestar Automotive Holding UK PLC (PSNYW) stock
PSNYWNasdaqMotor Vehicles & Passenger Car BodiesFiscal year ends December 31Also trades as PLSAY, PSNY
$3.05−0.08 (-2.56%)
Close on Oct 30, 2026Market cap $284.68MP/E –Yield –
Price history
Polestar Automotive Holding UK share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.05
-2.56% on the day
52-week range
$2.10 – $9.08
-66.4% from the high
Change over 52 weeks
-63.3%
From $8.31 on Oct 30, 2025
Average volume
219,836
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $3.24 | $3.24 | $3.00 | $3.05 | -2.56% | 3,465 |
| Oct 29, 2026 | $3.02 | $3.13 | $2.89 | $3.13 | +4.51% | 13,541 |
| Oct 28, 2026 | $3.00 | $3.00 | $2.91 | $3.00 | -0.17% | 1,721 |
| Oct 27, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | – |
| Oct 26, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | -4.31% | 2,199 |
| Oct 23, 2026 | $3.25 | $3.26 | $3.09 | $3.14 | -4.42% | 10,691 |
| Oct 22, 2026 | $3.43 | $3.43 | $3.28 | $3.28 | -6.01% | 16,009 |
| Oct 21, 2026 | $3.49 | $3.49 | $3.49 | $3.49 | +0.58% | 1,836 |
| Oct 20, 2026 | $3.50 | $3.50 | $3.47 | $3.47 | -0.86% | 3,613 |
| Oct 19, 2026 | $3.72 | $3.72 | $3.49 | $3.50 | -9.09% | 7,632 |
| Oct 16, 2026 | $3.70 | $3.85 | $3.67 | $3.85 | -1.28% | 4,976 |
| Oct 15, 2026 | $3.76 | $3.90 | $3.61 | $3.90 | -1.52% | 8,842 |
| Oct 14, 2026 | $3.68 | $3.96 | $3.53 | $3.96 | +1.28% | 11,444 |
| Oct 13, 2026 | $3.77 | $3.91 | $3.60 | $3.91 | -4.63% | 13,528 |
| Oct 12, 2026 | $3.96 | $4.11 | $3.95 | $4.10 | -0.24% | 7,462 |
| Oct 9, 2026 | $4.42 | $4.42 | $4.11 | $4.11 | -1.67% | 4,793 |
| Oct 8, 2026 | $4.10 | $4.19 | $4.08 | $4.18 | +2.20% | 4,350 |
| Oct 7, 2026 | $4.10 | $4.10 | $4.09 | $4.09 | -1.68% | 4,219 |
| Oct 6, 2026 | $4.16 | $4.24 | $4.11 | $4.16 | -0.72% | 8,445 |
| Oct 5, 2026 | $4.05 | $4.49 | $4.05 | $4.19 | 0.00% | 21,902 |
| Oct 2, 2026 | $4.19 | $4.19 | $4.18 | $4.19 | -1.53% | 9,595 |
| Oct 1, 2026 | $4.23 | $4.26 | $4.23 | $4.26 | -2.18% | 4,868 |
| Sep 30, 2026 | $4.02 | $4.35 | $4.02 | $4.35 | +7.41% | 27,544 |
| Sep 29, 2026 | $4.02 | $4.10 | $4.00 | $4.05 | +0.75% | 6,339 |
| Sep 28, 2026 | $4.25 | $4.29 | $4.00 | $4.02 | -4.29% | 19,342 |
| Sep 25, 2026 | $4.27 | $4.45 | $4.20 | $4.20 | 0.00% | 13,347 |
| Sep 24, 2026 | $4.27 | $4.54 | $4.20 | $4.20 | -2.55% | 35,754 |
| Sep 23, 2026 | $4.32 | $4.62 | $4.30 | $4.31 | +0.23% | 139,636 |
| Sep 22, 2026 | $4.29 | $4.65 | $4.26 | $4.30 | +1.18% | 109,558 |
| Sep 21, 2026 | $4.36 | $4.43 | $4.25 | $4.25 | -7.21% | 16,722 |
| Sep 18, 2026 | $4.27 | $4.65 | $4.25 | $4.58 | +6.26% | 37,222 |
| Sep 17, 2026 | $4.09 | $4.31 | $4.08 | $4.31 | -2.71% | 28,889 |
| Sep 16, 2026 | $4.99 | $4.99 | $4.33 | $4.43 | -5.34% | 75,199 |
| Sep 15, 2026 | $5.30 | $5.30 | $4.30 | $4.68 | +17.59% | 2,469,512 |
| Sep 14, 2026 | $3.94 | $4.09 | $3.94 | $3.98 | -1.49% | 5,496 |
| Sep 11, 2026 | $4.12 | $4.17 | $4.04 | $4.04 | -2.42% | 16,015 |
| Sep 10, 2026 | $4.22 | $4.22 | $4.12 | $4.14 | -2.59% | 20,464 |
| Sep 9, 2026 | $4.31 | $4.43 | $4.25 | $4.25 | -9.77% | 30,543 |
| Sep 8, 2026 | $4.83 | $4.83 | $4.67 | $4.71 | -5.80% | 27,062 |
| Sep 4, 2026 | $4.91 | $5.09 | $4.91 | $5.00 | -6.02% | 26,723 |
| Sep 3, 2026 | $5.36 | $5.53 | $4.76 | $5.32 | -5.84% | 168,265 |
| Sep 2, 2026 | $6.23 | $6.23 | $5.51 | $5.65 | +10.78% | 1,227,996 |
| Sep 1, 2026 | $5.82 | $5.82 | $5.10 | $5.10 | -11.30% | 56,993 |
| Aug 31, 2026 | $5.45 | $7.27 | $5.45 | $5.75 | +8.08% | 407,469 |
| Aug 28, 2026 | $6.01 | $6.15 | $4.62 | $5.32 | -14.61% | 209,046 |
| Aug 27, 2026 | $6.14 | $6.43 | $5.69 | $6.23 | +15.80% | 1,135,346 |
| Aug 26, 2026 | $5.66 | $7.00 | $5.19 | $5.38 | +44.24% | 3,161,333 |
| Aug 25, 2026 | $4.61 | $5.41 | $3.66 | $3.73 | +37.07% | 5,659,028 |
| Aug 24, 2026 | $2.74 | $3.05 | $2.64 | $2.72 | -1.76% | 18,162 |
| Aug 21, 2026 | $2.74 | $2.90 | $2.73 | $2.77 | +1.84% | 13,918 |
| Aug 20, 2026 | $2.71 | $2.81 | $2.69 | $2.72 | -1.81% | 6,877 |
| Aug 19, 2026 | $2.70 | $2.78 | $2.69 | $2.77 | -3.82% | 17,442 |
| Aug 18, 2026 | $2.68 | $2.88 | $2.68 | $2.88 | +4.73% | 8,425 |
| Aug 17, 2026 | $2.82 | $2.82 | $2.72 | $2.75 | -4.84% | 12,103 |
| Aug 14, 2026 | $2.76 | $2.89 | $2.70 | $2.89 | +3.95% | 33,565 |
| Aug 13, 2026 | $2.65 | $2.88 | $2.65 | $2.78 | +3.74% | 9,499 |
| Aug 12, 2026 | $2.70 | $2.79 | $2.65 | $2.68 | -4.29% | 24,787 |
| Aug 11, 2026 | $2.63 | $2.85 | $2.52 | $2.80 | +8.95% | 61,212 |
| Aug 10, 2026 | $2.59 | $2.75 | $2.46 | $2.57 | -3.75% | 404,741 |
| Aug 7, 2026 | $2.49 | $2.70 | $2.49 | $2.67 | +5.12% | 8,209 |
| Aug 6, 2026 | $2.48 | $2.54 | $2.45 | $2.54 | +5.83% | 11,326 |
| Aug 5, 2026 | $2.45 | $2.50 | $2.40 | $2.40 | -2.83% | 5,060 |
| Aug 4, 2026 | $2.45 | $2.49 | $2.44 | $2.47 | +1.23% | 9,648 |
| Aug 3, 2026 | $2.30 | $2.62 | $2.29 | $2.44 | +7.02% | 26,143 |
| Jul 31, 2026 | $2.54 | $2.54 | $2.25 | $2.28 | -8.06% | 8,637 |
| Jul 30, 2026 | $2.47 | $2.50 | $2.33 | $2.48 | +6.90% | 13,741 |
| Jul 29, 2026 | $2.34 | $2.41 | $2.27 | $2.32 | -2.11% | 11,940 |
| Jul 28, 2026 | $2.50 | $2.50 | $2.33 | $2.37 | -8.49% | 17,970 |
| Jul 27, 2026 | $2.55 | $2.68 | $2.50 | $2.59 | -7.17% | 29,604 |
| Jul 24, 2026 | $2.60 | $2.90 | $2.50 | $2.79 | +8.56% | 27,126 |
| Jul 23, 2026 | $2.63 | $2.76 | $2.53 | $2.57 | -5.86% | 31,641 |
| Jul 22, 2026 | $2.85 | $2.85 | $2.65 | $2.73 | -4.55% | 74,676 |
| Jul 21, 2026 | $3.50 | $3.50 | $2.83 | $2.86 | -19.21% | 91,405 |
| Jul 20, 2026 | $4.10 | $4.10 | $2.63 | $3.54 | -32.57% | 365,940 |
| Jul 17, 2026 | $8.21 | $9.08 | $4.60 | $5.25 | +133.34% | 3,096,551 |
| Jul 16, 2026 | $2.25 | $2.25 | $2.25 | $2.25 | 0.00% | – |
| Jul 15, 2026 | $2.35 | $2.35 | $2.25 | $2.25 | +1.35% | 1,422 |
| Jul 14, 2026 | $2.15 | $2.22 | $2.15 | $2.22 | -9.02% | 3,279 |
| Jul 13, 2026 | $2.27 | $2.48 | $2.27 | $2.44 | +7.96% | 8,589 |
| Jul 10, 2026 | $2.40 | $2.50 | $2.24 | $2.26 | +1.80% | 3,568 |
| Jul 9, 2026 | $2.20 | $2.32 | $2.20 | $2.22 | +0.91% | 2,469 |
| Jul 8, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | – |
| Jul 7, 2026 | $2.20 | $2.30 | $2.20 | $2.20 | -8.68% | 5,136 |
| Jul 6, 2026 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | – |
| Jul 2, 2026 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | – |
| Jul 1, 2026 | $2.29 | $2.41 | $2.29 | $2.41 | -4.02% | 1,527 |
| Jun 30, 2026 | $2.29 | $2.59 | $2.10 | $2.51 | +9.13% | 6,188 |
| Jun 29, 2026 | $2.48 | $2.48 | $2.30 | $2.30 | -3.97% | 1,875 |
| Jun 26, 2026 | $2.30 | $2.59 | $2.29 | $2.40 | +4.59% | 11,219 |
| Jun 25, 2026 | $2.51 | $2.51 | $2.29 | $2.29 | -0.43% | 3,675 |
| Jun 24, 2026 | $2.52 | $2.55 | $2.30 | $2.30 | -8.91% | 3,546 |
| Jun 23, 2026 | $2.67 | $2.67 | $2.25 | $2.53 | -5.78% | 16,222 |
| Jun 22, 2026 | $2.70 | $2.70 | $2.68 | $2.68 | -7.87% | 824 |
| Jun 18, 2026 | $2.97 | $2.97 | $2.85 | $2.91 | +5.02% | 1,747 |
| Jun 17, 2026 | $2.77 | $2.77 | $2.76 | $2.77 | -2.12% | 1,479 |
| Jun 16, 2026 | $2.83 | $2.83 | $2.83 | $2.83 | +2.91% | 816 |
| Jun 15, 2026 | $2.79 | $3.00 | $2.75 | $2.75 | -3.51% | 5,793 |
| Jun 12, 2026 | $2.82 | $2.85 | $2.82 | $2.85 | +1.24% | 2,753 |
| Jun 11, 2026 | $2.87 | $3.10 | $2.76 | $2.82 | +2.36% | 9,767 |
| Jun 10, 2026 | $2.80 | $3.17 | $2.69 | $2.75 | -2.83% | 16,794 |
| Jun 9, 2026 | $2.71 | $3.05 | $2.71 | $2.83 | +0.35% | 11,133 |
| Jun 8, 2026 | $2.78 | $3.22 | $2.65 | $2.82 | +12.80% | 21,431 |
| Jun 5, 2026 | $2.80 | $2.90 | $2.50 | $2.50 | -16.66% | 12,664 |
| Jun 4, 2026 | $3.13 | $3.13 | $2.82 | $3.00 | -0.00% | 2,613 |
| Jun 3, 2026 | $3.00 | $3.01 | $2.97 | $3.00 | -1.64% | 2,893 |
| Jun 2, 2026 | $3.24 | $3.26 | $2.90 | $3.05 | -6.73% | 4,614 |
| Jun 1, 2026 | $3.00 | $3.27 | $2.82 | $3.27 | +7.21% | 9,447 |
| May 29, 2026 | $3.07 | $3.48 | $3.05 | $3.05 | -3.17% | 17,916 |
| May 28, 2026 | $3.04 | $3.15 | $3.04 | $3.15 | +3.62% | 1,484 |
| May 27, 2026 | $3.03 | $3.13 | $2.98 | $3.04 | -7.60% | 3,473 |
| May 26, 2026 | $3.13 | $3.29 | $3.13 | $3.29 | +5.45% | 1,449 |
| May 22, 2026 | $2.95 | $3.33 | $2.95 | $3.12 | -0.48% | 12,747 |
| May 21, 2026 | $3.08 | $3.21 | $3.07 | $3.14 | +3.81% | 2,222 |
| May 20, 2026 | $3.13 | $3.39 | $3.01 | $3.02 | -3.82% | 6,577 |
| May 19, 2026 | $2.95 | $3.14 | $2.95 | $3.14 | -1.72% | 3,828 |
| May 18, 2026 | $3.00 | $3.20 | $3.00 | $3.20 | +1.59% | 3,215 |
| May 15, 2026 | $3.10 | $3.15 | $3.03 | $3.15 | +1.45% | 1,319 |
| May 14, 2026 | $3.01 | $3.19 | $3.00 | $3.10 | +2.99% | 4,193 |
| May 13, 2026 | $3.48 | $3.51 | $3.00 | $3.01 | -3.22% | 6,809 |
| May 12, 2026 | $3.00 | $3.11 | $3.00 | $3.11 | -3.12% | 5,194 |
| May 11, 2026 | $3.18 | $3.22 | $3.01 | $3.21 | +6.64% | 8,707 |
| May 8, 2026 | $3.05 | $3.40 | $3.01 | $3.01 | +0.33% | 5,155 |
| May 7, 2026 | $3.04 | $3.05 | $3.00 | $3.00 | -7.26% | 3,599 |
| May 6, 2026 | $3.25 | $3.25 | $3.08 | $3.24 | +4.69% | 3,402 |
| May 5, 2026 | $3.00 | $3.34 | $3.00 | $3.09 | +5.46% | 5,769 |
| May 4, 2026 | $3.15 | $3.15 | $2.93 | $2.93 | -8.44% | 10,983 |
| May 1, 2026 | $3.23 | $3.35 | $2.99 | $3.20 | +10.34% | 11,614 |
| Apr 30, 2026 | $3.99 | $3.99 | $2.90 | $2.90 | -17.14% | 13,368 |
| Apr 29, 2026 | $3.06 | $3.96 | $3.04 | $3.50 | +15.89% | 24,194 |
| Apr 28, 2026 | $3.34 | $3.34 | $3.02 | $3.02 | -12.97% | 3,418 |
| Apr 27, 2026 | $3.45 | $3.47 | $3.45 | $3.47 | 0.00% | 1,374 |
| Apr 24, 2026 | $3.20 | $3.47 | $3.20 | $3.47 | +4.36% | 1,539 |
| Apr 23, 2026 | $3.33 | $3.33 | $3.33 | $3.33 | +1.84% | 686 |
| Apr 22, 2026 | $3.09 | $3.49 | $3.08 | $3.27 | -1.95% | 2,062 |
| Apr 21, 2026 | $3.51 | $3.51 | $3.15 | $3.33 | +7.42% | 4,839 |
| Apr 20, 2026 | $3.50 | $3.57 | $3.10 | $3.10 | -10.66% | 12,218 |
| Apr 17, 2026 | $3.60 | $3.60 | $3.39 | $3.47 | -3.61% | 17,758 |
| Apr 16, 2026 | $3.61 | $4.00 | $3.55 | $3.60 | -2.70% | 11,523 |
| Apr 15, 2026 | $3.68 | $3.73 | $3.60 | $3.70 | -3.90% | 2,974 |
| Apr 14, 2026 | $3.91 | $3.91 | $3.70 | $3.85 | +1.32% | 1,728 |
| Apr 13, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | – |
| Apr 10, 2026 | $3.80 | $3.93 | $3.80 | $3.80 | +1.33% | 3,207 |
| Apr 9, 2026 | $3.75 | $4.08 | $3.75 | $3.75 | +2.18% | 2,773 |
| Apr 8, 2026 | $4.09 | $4.09 | $3.67 | $3.67 | -14.15% | 7,886 |
| Apr 7, 2026 | $4.38 | $4.60 | $3.75 | $4.28 | +7.14% | 9,522 |
| Apr 6, 2026 | $4.20 | $4.20 | $3.99 | $3.99 | +1.27% | 1,603 |
| Apr 2, 2026 | $4.77 | $4.77 | $3.91 | $3.94 | -21.98% | 6,366 |
| Apr 1, 2026 | $4.55 | $5.12 | $4.55 | $5.05 | 0.00% | 1,813 |
| Mar 31, 2026 | $5.05 | $5.10 | $5.05 | $5.05 | +0.50% | 3,411 |
| Mar 30, 2026 | $5.34 | $5.34 | $4.91 | $5.03 | +1.52% | 1,506 |
| Mar 27, 2026 | $5.20 | $5.20 | $4.75 | $4.95 | -5.17% | 1,903 |
| Mar 26, 2026 | $5.50 | $5.50 | $5.21 | $5.22 | -1.51% | 2,495 |
| Mar 25, 2026 | $5.08 | $5.30 | $3.39 | $5.30 | -0.56% | 6,007 |
| Mar 24, 2026 | $5.07 | $5.33 | $5.06 | $5.33 | +0.19% | 8,421 |
| Mar 23, 2026 | $5.25 | $5.33 | $4.88 | $5.32 | +1.33% | 14,657 |
| Mar 20, 2026 | $4.23 | $5.25 | $4.23 | $5.25 | +14.63% | 38,191 |
| Mar 19, 2026 | $4.25 | $4.58 | $4.17 | $4.58 | +2.23% | 8,644 |
| Mar 18, 2026 | $4.30 | $4.60 | $4.12 | $4.48 | +8.47% | 18,999 |
| Mar 17, 2026 | $3.92 | $4.40 | $3.84 | $4.13 | -1.55% | 6,214 |
| Mar 16, 2026 | $3.86 | $4.47 | $3.80 | $4.20 | +8.68% | 16,626 |
| Mar 13, 2026 | $4.09 | $4.17 | $3.79 | $3.86 | -5.62% | 9,226 |
| Mar 12, 2026 | $4.49 | $4.49 | $3.79 | $4.09 | +6.51% | 5,114 |
| Mar 11, 2026 | $3.68 | $4.22 | $3.55 | $3.84 | -8.79% | 8,561 |
| Mar 10, 2026 | $4.00 | $4.21 | $4.00 | $4.21 | -3.14% | 2,049 |
| Mar 9, 2026 | $4.40 | $4.40 | $4.07 | $4.35 | -5.51% | 4,581 |
| Mar 6, 2026 | $4.09 | $4.60 | $3.69 | $4.60 | +2.22% | 13,247 |
| Mar 5, 2026 | $3.10 | $4.60 | $3.10 | $4.50 | +18.73% | 22,970 |
| Mar 4, 2026 | $3.05 | $3.85 | $2.85 | $3.79 | +22.26% | 15,579 |
| Mar 3, 2026 | $3.05 | $3.85 | $3.04 | $3.10 | +1.97% | 10,235 |
| Mar 2, 2026 | $3.00 | $3.41 | $3.00 | $3.04 | +1.33% | 3,083 |
| Feb 27, 2026 | $3.19 | $4.44 | $3.00 | $3.00 | -5.66% | 24,847 |
| Feb 26, 2026 | $3.29 | $3.29 | $3.05 | $3.18 | -2.75% | 1,328 |
| Feb 25, 2026 | $3.17 | $3.27 | $3.17 | $3.27 | -0.61% | 3,748 |
| Feb 24, 2026 | $2.72 | $3.30 | $2.72 | $3.29 | +19.64% | 5,813 |
| Feb 23, 2026 | $2.75 | $2.87 | $2.68 | $2.75 | +0.00% | 8,075 |
| Feb 20, 2026 | $2.70 | $2.75 | $2.68 | $2.75 | +5.36% | 2,430 |
| Feb 19, 2026 | $2.53 | $2.75 | $2.52 | $2.61 | -11.47% | 2,689 |
| Feb 18, 2026 | $2.92 | $2.95 | $2.91 | $2.95 | +5.29% | 2,324 |
| Feb 17, 2026 | $2.78 | $2.81 | $2.75 | $2.80 | -6.67% | 4,269 |
| Feb 13, 2026 | $2.97 | $3.00 | $2.77 | $3.00 | +3.45% | 2,636 |
| Feb 12, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | -3.34% | 1,181 |
| Feb 11, 2026 | $2.95 | $3.00 | $2.89 | $3.00 | +0.33% | 1,546 |
| Feb 10, 2026 | $3.05 | $3.10 | $2.90 | $2.99 | +4.91% | 3,269 |
| Feb 9, 2026 | $2.93 | $2.95 | $2.74 | $2.85 | -4.04% | 3,537 |
| Feb 6, 2026 | $2.98 | $3.08 | $2.77 | $2.97 | -0.67% | 7,719 |
| Feb 5, 2026 | $3.10 | $3.10 | $2.75 | $2.99 | +9.12% | 5,503 |
| Feb 4, 2026 | $2.79 | $3.10 | $2.71 | $2.74 | -0.36% | 6,514 |
| Feb 3, 2026 | $2.93 | $2.93 | $2.72 | $2.75 | -1.43% | 3,838 |
| Feb 2, 2026 | $3.17 | $3.18 | $2.62 | $2.79 | +7.30% | 9,002 |
| Jan 30, 2026 | $3.00 | $3.17 | $2.60 | $2.60 | -7.14% | 6,746 |
| Jan 29, 2026 | $3.01 | $3.14 | $2.79 | $2.80 | -2.10% | 9,089 |
| Jan 28, 2026 | $2.98 | $3.20 | $2.86 | $2.86 | +0.18% | 4,620 |
| Jan 27, 2026 | $2.80 | $3.35 | $2.72 | $2.86 | +4.58% | 11,937 |
| Jan 26, 2026 | $3.63 | $3.63 | $2.71 | $2.73 | -13.06% | 14,631 |
| Jan 23, 2026 | $3.40 | $3.40 | $2.33 | $3.14 | -7.92% | 23,849 |
| Jan 22, 2026 | $3.65 | $3.65 | $3.40 | $3.41 | -3.94% | 7,907 |
| Jan 21, 2026 | $3.65 | $3.65 | $3.55 | $3.55 | 0.00% | 12,197 |
| Jan 20, 2026 | $3.86 | $3.89 | $3.50 | $3.55 | -8.03% | 12,402 |
| Jan 16, 2026 | $4.00 | $4.11 | $3.83 | $3.86 | -3.50% | 9,794 |
| Jan 15, 2026 | $3.92 | $4.30 | $3.90 | $4.00 | +2.30% | 9,377 |
| Jan 14, 2026 | $4.10 | $4.23 | $3.80 | $3.91 | -3.69% | 15,453 |
| Jan 13, 2026 | $4.15 | $4.50 | $4.01 | $4.06 | -0.98% | 11,671 |
| Jan 12, 2026 | $4.80 | $4.80 | $4.10 | $4.10 | -12.02% | 12,010 |
| Jan 9, 2026 | $4.70 | $4.95 | $4.10 | $4.66 | +3.56% | 10,877 |
| Jan 8, 2026 | $4.90 | $5.17 | $4.50 | $4.50 | -7.02% | 11,607 |
| Jan 7, 2026 | $5.24 | $5.78 | $4.82 | $4.84 | +0.41% | 11,380 |
| Jan 6, 2026 | $5.80 | $5.92 | $4.82 | $4.82 | -18.58% | 13,552 |
| Jan 5, 2026 | $5.83 | $6.13 | $5.56 | $5.92 | +0.34% | 13,460 |
| Jan 2, 2026 | $6.47 | $6.71 | $5.88 | $5.90 | -7.38% | 10,666 |
| Dec 31, 2025 | $6.87 | $7.07 | $6.37 | $6.37 | -7.95% | 9,029 |
| Dec 30, 2025 | $6.57 | $7.10 | $6.57 | $6.92 | -0.57% | 10,764 |
| Dec 29, 2025 | $6.96 | $6.96 | $6.23 | $6.96 | -0.85% | 7,636 |
| Dec 26, 2025 | $7.15 | $7.15 | $6.66 | $7.02 | -5.14% | 14,673 |
| Dec 24, 2025 | $6.25 | $7.50 | $6.01 | $7.40 | +15.63% | 27,672 |
| Dec 23, 2025 | $5.26 | $6.50 | $5.07 | $6.40 | +20.75% | 30,396 |
| Dec 22, 2025 | $5.18 | $5.48 | $5.18 | $5.30 | -3.64% | 5,276 |
| Dec 19, 2025 | $4.62 | $5.74 | $4.62 | $5.50 | +20.61% | 18,626 |
| Dec 18, 2025 | $4.60 | $5.10 | $4.51 | $4.56 | -6.37% | 13,296 |
| Dec 17, 2025 | $4.33 | $4.87 | $4.20 | $4.87 | +14.59% | 17,903 |
| Dec 16, 2025 | $4.32 | $4.40 | $4.16 | $4.25 | +1.92% | 19,177 |
| Dec 15, 2025 | $4.29 | $4.67 | $3.97 | $4.17 | -3.02% | 20,514 |
| Dec 12, 2025 | $3.86 | $4.34 | $3.86 | $4.30 | +13.16% | 26,515 |
| Dec 11, 2025 | $4.49 | $4.50 | $3.80 | $3.80 | -16.99% | 33,772 |
| Dec 10, 2025 | $5.32 | $5.51 | $4.27 | $4.58 | +3.11% | 162,584 |
| Dec 9, 2025 | $3.01 | $5.99 | $3.01 | $4.44 | -27.35% | 53,724 |
| Dec 8, 2025 | $6.27 | $6.36 | $6.00 | $6.11 | -8.04% | 22,510 |
| Dec 5, 2025 | $6.79 | $6.95 | $6.61 | $6.65 | -2.29% | 10,338 |
| Dec 4, 2025 | $6.71 | $6.90 | $6.71 | $6.80 | +1.75% | 9,557 |
| Dec 3, 2025 | $6.17 | $6.94 | $6.17 | $6.68 | +0.32% | 9,474 |
| Dec 2, 2025 | $6.84 | $6.94 | $6.66 | $6.66 | -1.68% | 7,599 |
| Dec 1, 2025 | $6.86 | $7.00 | $6.69 | $6.78 | -1.35% | 10,510 |
| Nov 28, 2025 | $6.90 | $7.08 | $6.61 | $6.87 | -1.34% | 23,478 |
| Nov 26, 2025 | $6.67 | $7.33 | $6.67 | $6.96 | -2.68% | 35,727 |
| Nov 25, 2025 | $7.20 | $7.65 | $6.75 | $7.16 | +9.70% | 837,198 |
| Nov 24, 2025 | $6.39 | $7.02 | $6.27 | $6.52 | -1.18% | 13,925 |
| Nov 21, 2025 | $6.56 | $6.72 | $6.34 | $6.60 | -5.38% | 18,195 |
| Nov 20, 2025 | $6.75 | $7.19 | $6.15 | $6.98 | +16.25% | 241,946 |
| Nov 19, 2025 | $6.96 | $7.20 | $6.00 | $6.00 | -2.58% | 412,548 |
| Nov 18, 2025 | $6.90 | $6.90 | $5.94 | $6.16 | +1.73% | 10,540 |
| Nov 17, 2025 | $6.00 | $6.30 | $5.96 | $6.05 | -3.81% | 7,353 |
| Nov 14, 2025 | $6.33 | $6.84 | $5.94 | $6.29 | -8.38% | 15,601 |
| Nov 13, 2025 | $6.14 | $7.12 | $6.14 | $6.87 | -4.02% | 8,415 |
| Nov 12, 2025 | $7.31 | $7.31 | $6.18 | $7.16 | -2.01% | 18,429 |
| Nov 11, 2025 | $7.65 | $7.65 | $7.31 | $7.31 | +2.40% | 6,454 |
| Nov 10, 2025 | $7.20 | $7.49 | $7.01 | $7.13 | -0.88% | 4,234 |
| Nov 7, 2025 | $8.55 | $8.55 | $6.89 | $7.20 | -1.07% | 4,894 |
| Nov 6, 2025 | $7.13 | $7.50 | $6.88 | $7.28 | +3.15% | 4,937 |
| Nov 5, 2025 | $6.92 | $7.50 | $6.63 | $7.05 | +2.75% | 9,948 |
| Nov 4, 2025 | $7.12 | $7.20 | $6.74 | $6.86 | -3.46% | 8,094 |
| Nov 3, 2025 | $7.78 | $7.80 | $6.73 | $7.11 | -9.37% | 14,705 |
| Oct 31, 2025 | $9.00 | $9.00 | $7.80 | $7.85 | -5.63% | 10,898 |
| Oct 30, 2025 | $8.10 | $8.31 | $7.50 | $8.31 | +4.72% | 41,488 |
| Oct 29, 2025 | $8.40 | $8.40 | $7.84 | $7.94 | -3.68% | 11,732 |
| Oct 28, 2025 | $8.40 | $8.89 | $8.19 | $8.24 | -1.89% | 17,845 |
| Oct 27, 2025 | $8.40 | $8.54 | $8.39 | $8.40 | +0.21% | 13,011 |
| Oct 24, 2025 | $8.40 | $8.40 | $8.17 | $8.38 | +0.04% | 19,244 |
| Oct 23, 2025 | $8.40 | $8.62 | $7.95 | $8.38 | -6.90% | 63,113 |
| Oct 22, 2025 | $8.75 | $9.83 | $7.95 | $9.00 | +15.16% | 191,276 |
| Oct 21, 2025 | $10.19 | $10.50 | $6.77 | $7.82 | +6.76% | 104,392 |
| Oct 20, 2025 | $7.64 | $8.09 | $7.26 | $7.32 | – | 32,582 |
Seasonality
PSNYW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -11.9% | 13.0% | 2.0% | -17.1% | -9.1% | -2.3% | 6.8% | 36.0% | 7.4% | -14.0% | 19.0% | -8.4% |
| Months up | 1 of 5 | 3 of 5 | 2 of 5 | 0 of 5 | 2 of 5 | 3 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 1 of 6 | 2 of 5 | 1 of 5 |
| 2026 | -59.2% | 15.4% | 68.3% | -42.6% | 5.2% | -17.7% | -9.2% | 152.2% | -24.3% | -29.9% | ||
| 2025 | 59.4% | -13.8% | -5.1% | -12.4% | 1.6% | -10.0% | 4.8% | 103.6% | -14.0% | -1.2% | -12.4% | -7.3% |
| 2024 | -27.1% | 54.3% | -35.0% | -14.6% | -11.5% | 5.5% | -3.5% | 1.4% | 118.9% | -24.0% | -36.4% | -4.9% |
| 2023 | -5.3% | -2.8% | -19.4% | -10.9% | -13.5% | 7.6% | -5.6% | -9.2% | -35.6% | -21.3% | -23.1% | 4.3% |
| 2022 | -27.1% | 11.8% | 1.1% | -5.2% | -27.0% | -24.2% | 3.0% | -11.1% | -27.6% | -37.3% | 89.9% | -14.5% |
| 2021 | 25.1% | 51.1% | -20.8% | 26.8% | 29.8% | 77.0% | -19.7% |