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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $3.00 | $3.24 | $2.89 | $3.05 | -2.71% | 20,926 |
| Oct 19, 2026 | $3.72 | $3.72 | $3.09 | $3.14 | -18.57% | 39,781 |
| Oct 12, 2026 | $3.96 | $4.11 | $3.53 | $3.85 | -6.33% | 46,252 |
| Oct 5, 2026 | $4.05 | $4.49 | $4.05 | $4.11 | -1.91% | 43,709 |
| Sep 28, 2026 | $4.25 | $4.35 | $4.00 | $4.19 | -0.24% | 67,688 |
| Sep 21, 2026 | $4.36 | $4.65 | $4.20 | $4.20 | -8.30% | 315,017 |
| Sep 14, 2026 | $3.94 | $5.30 | $3.94 | $4.58 | +13.37% | 2,616,318 |
| Sep 8, 2026 | $4.83 | $4.83 | $4.04 | $4.04 | -19.20% | 94,084 |
| Aug 31, 2026 | $5.45 | $7.27 | $4.76 | $5.00 | -6.02% | 1,887,446 |
| Aug 24, 2026 | $2.74 | $7.00 | $2.64 | $5.32 | +92.06% | 10,182,915 |
| Aug 17, 2026 | $2.82 | $2.90 | $2.68 | $2.77 | -4.15% | 58,765 |
| Aug 10, 2026 | $2.59 | $2.89 | $2.46 | $2.89 | +8.24% | 533,804 |
| Aug 3, 2026 | $2.30 | $2.70 | $2.29 | $2.67 | +17.11% | 60,386 |
| Jul 27, 2026 | $2.55 | $2.68 | $2.25 | $2.28 | -18.28% | 81,892 |
| Jul 20, 2026 | $4.10 | $4.10 | $2.50 | $2.79 | -46.86% | 590,788 |
| Jul 13, 2026 | $2.27 | $9.08 | $2.15 | $5.25 | +132.31% | 3,109,841 |
| Jul 6, 2026 | $2.41 | $2.50 | $2.20 | $2.26 | -6.19% | 11,173 |
| Jun 29, 2026 | $2.48 | $2.59 | $2.10 | $2.41 | +0.59% | 9,590 |
| Jun 22, 2026 | $2.70 | $2.70 | $2.25 | $2.40 | -17.67% | 35,486 |
| Jun 15, 2026 | $2.79 | $3.00 | $2.75 | $2.91 | +2.07% | 9,835 |
| Jun 8, 2026 | $2.78 | $3.22 | $2.65 | $2.85 | +14.00% | 61,878 |
| Jun 1, 2026 | $3.00 | $3.27 | $2.50 | $2.50 | -18.03% | 32,231 |
| May 26, 2026 | $3.13 | $3.48 | $2.98 | $3.05 | -2.24% | 24,322 |
| May 18, 2026 | $3.00 | $3.39 | $2.95 | $3.12 | -0.79% | 28,589 |
| May 11, 2026 | $3.18 | $3.51 | $3.00 | $3.15 | +4.49% | 26,222 |
| May 4, 2026 | $3.15 | $3.40 | $2.93 | $3.01 | -5.94% | 28,908 |
| Apr 27, 2026 | $3.45 | $3.99 | $2.90 | $3.20 | -7.78% | 53,968 |
| Apr 20, 2026 | $3.50 | $3.57 | $3.08 | $3.47 | 0.00% | 21,344 |
| Apr 13, 2026 | $3.80 | $4.00 | $3.39 | $3.47 | -8.68% | 33,983 |
| Apr 6, 2026 | $4.20 | $4.60 | $3.67 | $3.80 | -3.55% | 24,991 |
| Mar 30, 2026 | $5.34 | $5.34 | $3.91 | $3.94 | -20.40% | 13,096 |
| Mar 23, 2026 | $5.25 | $5.50 | $3.39 | $4.95 | -5.71% | 33,483 |
| Mar 16, 2026 | $3.86 | $5.25 | $3.80 | $5.25 | +36.01% | 88,674 |
| Mar 9, 2026 | $4.40 | $4.49 | $3.55 | $3.86 | -16.09% | 29,531 |
| Mar 2, 2026 | $3.00 | $4.60 | $2.85 | $4.60 | +53.33% | 65,114 |
| Feb 23, 2026 | $2.75 | $4.44 | $2.68 | $3.00 | +9.09% | 43,811 |
| Feb 17, 2026 | $2.78 | $2.95 | $2.52 | $2.75 | -8.34% | 11,712 |
| Feb 9, 2026 | $2.93 | $3.10 | $2.74 | $3.00 | +1.01% | 12,169 |
| Feb 2, 2026 | $3.17 | $3.18 | $2.62 | $2.97 | +14.23% | 32,576 |
| Jan 26, 2026 | $3.63 | $3.63 | $2.60 | $2.60 | -17.19% | 47,023 |
| Jan 20, 2026 | $3.86 | $3.89 | $2.33 | $3.14 | -18.65% | 56,355 |
| Jan 12, 2026 | $4.80 | $4.80 | $3.80 | $3.86 | -17.17% | 58,305 |
| Jan 5, 2026 | $5.83 | $6.13 | $4.10 | $4.66 | -21.02% | 60,876 |
| Dec 29, 2025 | $6.96 | $7.10 | $5.88 | $5.90 | -15.95% | 38,095 |
| Dec 22, 2025 | $5.18 | $7.50 | $5.07 | $7.02 | +27.64% | 78,017 |
| Dec 15, 2025 | $4.29 | $5.74 | $3.97 | $5.50 | +27.91% | 89,516 |
| Dec 8, 2025 | $6.27 | $6.36 | $3.01 | $4.30 | -35.30% | 299,105 |
| Dec 1, 2025 | $6.86 | $7.00 | $6.17 | $6.65 | -3.27% | 47,478 |
| Nov 24, 2025 | $6.39 | $7.65 | $6.27 | $6.87 | +4.09% | 910,328 |
| Nov 17, 2025 | $6.00 | $7.20 | $5.94 | $6.60 | +4.86% | 690,582 |
| Nov 10, 2025 | $7.20 | $7.65 | $5.94 | $6.29 | -12.55% | 53,133 |
| Nov 3, 2025 | $7.78 | $8.55 | $6.63 | $7.20 | -8.26% | 42,578 |
| Oct 27, 2025 | $8.40 | $9.00 | $7.50 | $7.85 | -6.41% | 94,974 |
| Oct 20, 2025 | $7.64 | $10.50 | $6.77 | $8.38 | -4.48% | 410,607 |
| Oct 13, 2025 | $6.53 | $14.49 | $5.85 | $8.78 | +39.29% | 1,533,158 |
| Oct 6, 2025 | $7.95 | $8.58 | $5.10 | $6.30 | -22.19% | 81,569 |
| Sep 29, 2025 | $9.54 | $9.54 | $7.58 | $8.10 | -6.29% | 30,891 |
| Sep 22, 2025 | $8.46 | $10.44 | $8.05 | $8.64 | -4.03% | 33,455 |
| Sep 15, 2025 | $8.96 | $10.45 | $8.61 | $9.00 | -6.19% | 52,031 |
| Sep 8, 2025 | $9.90 | $10.78 | $8.34 | $9.60 | -7.03% | 140,103 |
| Sep 2, 2025 | $8.67 | $17.93 | $8.17 | $10.32 | +11.90% | 2,340,786 |
| Aug 25, 2025 | $4.80 | $24.00 | $4.65 | $9.23 | +84.35% | 4,499,922 |
| Aug 18, 2025 | $4.86 | $5.25 | $4.53 | $5.00 | +4.32% | 14,192 |
| Aug 11, 2025 | $5.02 | $5.25 | $4.57 | $4.80 | -4.82% | 6,605 |
| Aug 4, 2025 | $4.56 | $5.25 | $4.41 | $5.04 | +10.53% | 21,799 |
| Jul 28, 2025 | $4.56 | $5.03 | $4.44 | $4.56 | -7.54% | 8,087 |
| Jul 21, 2025 | $4.80 | $5.34 | $4.18 | $4.93 | +2.69% | 23,823 |
| Jul 14, 2025 | $5.11 | $5.11 | $4.50 | $4.80 | -6.37% | 8,454 |
| Jul 7, 2025 | $4.80 | $5.52 | $4.50 | $5.13 | +10.32% | 30,204 |
| Jun 30, 2025 | $4.17 | $4.65 | $4.14 | $4.65 | +10.71% | 16,576 |
| Jun 23, 2025 | $4.45 | $4.61 | $4.15 | $4.20 | -3.65% | 9,098 |
| Jun 16, 2025 | $4.35 | $4.55 | $4.35 | $4.36 | +0.21% | 3,492 |
| Jun 9, 2025 | $4.50 | $4.84 | $4.32 | $4.35 | -3.01% | 12,302 |
| Jun 2, 2025 | $4.74 | $4.98 | $4.26 | $4.49 | -6.62% | 11,193 |
| May 27, 2025 | $4.80 | $5.04 | $4.74 | $4.80 | -3.67% | 13,171 |
| May 19, 2025 | $4.80 | $5.15 | $4.72 | $4.99 | +1.28% | 11,598 |
| May 12, 2025 | $5.10 | $5.16 | $4.65 | $4.92 | +1.80% | 12,991 |
| May 5, 2025 | $4.80 | $5.10 | $4.65 | $4.84 | +0.69% | 4,692 |
| Apr 28, 2025 | $4.81 | $5.40 | $4.65 | $4.80 | -4.98% | 9,980 |
| Apr 21, 2025 | $5.22 | $5.25 | $4.65 | $5.06 | -1.86% | 7,419 |
| Apr 14, 2025 | $5.25 | $5.25 | $4.50 | $5.15 | +1.00% | 4,797 |
| Apr 7, 2025 | $4.42 | $5.43 | $4.20 | $5.10 | +6.25% | 12,247 |
| Mar 31, 2025 | $5.40 | $5.67 | $3.80 | $4.80 | -11.70% | 20,929 |
| Mar 24, 2025 | $6.00 | $6.00 | $5.40 | $5.44 | -8.49% | 8,247 |
| Mar 17, 2025 | $5.25 | $6.00 | $5.25 | $5.94 | +4.21% | 13,713 |
| Mar 10, 2025 | $6.00 | $6.23 | $5.40 | $5.70 | -7.32% | 16,927 |
| Mar 3, 2025 | $6.30 | $6.45 | $5.45 | $6.15 | +8.06% | 20,511 |
| Feb 24, 2025 | $5.80 | $6.15 | $5.40 | $5.69 | -2.22% | 10,988 |
| Feb 18, 2025 | $6.15 | $6.60 | $5.82 | $5.82 | -7.44% | 7,743 |
| Feb 10, 2025 | $5.99 | $7.50 | $5.50 | $6.29 | +5.97% | 10,559 |
| Feb 3, 2025 | $6.48 | $6.60 | $5.40 | $5.93 | -10.09% | 17,458 |
| Jan 27, 2025 | $7.31 | $7.31 | $6.28 | $6.60 | -2.25% | 15,840 |
| Jan 21, 2025 | $6.33 | $8.40 | $6.23 | $6.75 | -2.10% | 21,638 |
| Jan 13, 2025 | $6.53 | $7.19 | $6.00 | $6.90 | +4.74% | 73,625 |
| Jan 6, 2025 | $7.53 | $7.73 | $5.30 | $6.59 | -24.31% | 64,103 |
| Dec 30, 2024 | $4.20 | $13.08 | $3.61 | $8.70 | +104.08% | 557,804 |
| Dec 23, 2024 | $4.27 | $4.45 | $3.90 | $4.26 | +1.36% | 14,794 |
| Dec 16, 2024 | $5.10 | $5.40 | $4.20 | $4.21 | -13.99% | 18,646 |
| Dec 9, 2024 | $4.50 | $5.40 | $4.43 | $4.89 | +10.14% | 19,429 |
| Dec 2, 2024 | $4.50 | $4.72 | $4.20 | $4.44 | +2.00% | 20,898 |
| Nov 25, 2024 | $4.50 | $4.50 | $4.04 | $4.35 | +4.54% | 13,198 |
| Nov 18, 2024 | $4.50 | $4.50 | $3.74 | $4.16 | -9.63% | 23,031 |
| Nov 11, 2024 | $6.15 | $7.20 | $4.20 | $4.61 | -27.51% | 61,990 |
| Nov 4, 2024 | $6.60 | $7.35 | $6.01 | $6.36 | -0.52% | 11,824 |
| Oct 28, 2024 | $6.89 | $7.50 | $6.30 | $6.39 | -4.27% | 11,350 |
| Oct 21, 2024 | $6.60 | $8.09 | $6.36 | $6.68 | -0.80% | 11,598 |
| Oct 14, 2024 | $7.50 | $8.40 | $6.00 | $6.73 | -10.28% | 21,036 |
| Oct 7, 2024 | $8.14 | $8.46 | $7.24 | $7.50 | -9.78% | 23,181 |
| Sep 30, 2024 | $9.90 | $10.08 | $8.24 | $8.31 | -13.38% | 32,106 |
| Sep 23, 2024 | $8.70 | $9.90 | $8.39 | $9.60 | +16.33% | 26,294 |
| Sep 16, 2024 | $8.60 | $11.20 | $7.95 | $8.25 | -11.23% | 78,050 |
| Sep 9, 2024 | $7.18 | $11.70 | $6.87 | $9.29 | +6.83% | 358,751 |
| Sep 3, 2024 | $8.70 | $18.27 | $5.12 | $8.70 | +111.60% | 2,577,062 |
| Aug 26, 2024 | $4.35 | $4.35 | $3.60 | $4.11 | +3.90% | 18,493 |
| Aug 19, 2024 | $4.50 | $4.50 | $3.60 | $3.96 | +3.69% | 10,262 |
| Aug 12, 2024 | $3.90 | $4.05 | $3.64 | $3.82 | -2.83% | 3,535 |
| Aug 5, 2024 | $3.90 | $4.02 | $3.60 | $3.93 | -1.28% | 5,219 |
| Jul 29, 2024 | $4.34 | $4.36 | $3.60 | $3.98 | -0.03% | 6,369 |
| Jul 22, 2024 | $4.20 | $4.43 | $3.90 | $3.98 | -8.40% | 12,959 |
| Jul 15, 2024 | $4.20 | $4.65 | $4.20 | $4.34 | +3.35% | 18,144 |
| Jul 8, 2024 | $4.50 | $4.80 | $4.05 | $4.20 | -6.60% | 24,094 |
| Jul 1, 2024 | $4.02 | $4.50 | $3.90 | $4.50 | +7.14% | 13,746 |
| Jun 24, 2024 | $3.90 | $4.50 | $3.60 | $4.20 | +12.00% | 18,986 |
| Jun 17, 2024 | $4.16 | $4.50 | $3.61 | $3.75 | +3.65% | 13,252 |
| Jun 10, 2024 | $4.20 | $4.50 | $3.60 | $3.62 | -7.09% | 10,647 |
| Jun 3, 2024 | $4.20 | $4.50 | $3.34 | $3.89 | -2.19% | 10,836 |
| May 28, 2024 | $3.60 | $4.20 | $3.03 | $3.98 | +12.08% | 13,510 |
| May 20, 2024 | $4.40 | $4.50 | $2.73 | $3.55 | -19.29% | 28,818 |
| May 13, 2024 | $4.50 | $4.50 | $4.20 | $4.40 | -0.71% | 9,992 |
| May 6, 2024 | $4.40 | $4.50 | $4.20 | $4.43 | -1.50% | 10,129 |
| Apr 29, 2024 | $4.50 | $4.61 | $4.26 | $4.50 | +4.90% | 6,139 |
| Apr 22, 2024 | $4.41 | $4.80 | $4.20 | $4.29 | -2.72% | 12,416 |
| Apr 15, 2024 | $5.16 | $5.17 | $4.20 | $4.41 | -18.33% | 11,029 |
| Apr 8, 2024 | $5.40 | $5.40 | $5.00 | $5.40 | +2.92% | 10,216 |
| Apr 1, 2024 | $5.40 | $5.40 | $4.20 | $5.25 | -0.35% | 11,536 |
| Mar 25, 2024 | $5.40 | $5.40 | $4.81 | $5.27 | +3.24% | 6,157 |
| Mar 18, 2024 | $5.40 | $6.27 | $4.58 | $5.10 | +2.97% | 29,434 |
| Mar 11, 2024 | $6.30 | $6.60 | $4.80 | $4.95 | -17.16% | 13,176 |
| Mar 4, 2024 | $7.14 | $7.26 | $5.40 | $5.98 | -15.59% | 14,066 |
| Feb 26, 2024 | $5.70 | $9.13 | $5.10 | $7.08 | +31.02% | 32,615 |
| Feb 20, 2024 | $6.30 | $6.60 | $5.40 | $5.41 | -9.90% | 12,395 |
| Feb 12, 2024 | $7.20 | $7.25 | $4.20 | $6.00 | -13.31% | 28,703 |
| Feb 5, 2024 | $4.34 | $6.92 | $3.90 | $6.92 | +64.20% | 12,722 |
| Jan 29, 2024 | $5.70 | $5.70 | $3.78 | $4.22 | -26.05% | 13,944 |
| Jan 22, 2024 | $5.40 | $6.30 | $5.40 | $5.70 | +2.15% | 6,161 |
| Jan 16, 2024 | $6.90 | $7.17 | $4.82 | $5.58 | -17.33% | 19,627 |
| Jan 8, 2024 | $6.90 | $7.35 | $6.00 | $6.75 | -5.30% | 14,246 |
| Jan 2, 2024 | $7.50 | $7.50 | $6.60 | $7.13 | -1.00% | 5,863 |
| Dec 26, 2023 | $7.80 | $8.10 | $6.94 | $7.20 | -4.00% | 18,460 |
| Dec 18, 2023 | $8.40 | $8.40 | $7.20 | $7.50 | -7.41% | 12,304 |
| Dec 11, 2023 | $7.20 | $8.67 | $6.31 | $8.10 | +14.85% | 27,282 |
| Dec 4, 2023 | $6.81 | $7.24 | $6.60 | $7.05 | +8.29% | 10,123 |
| Nov 27, 2023 | $10.44 | $10.44 | $6.33 | $6.51 | -33.20% | 36,973 |
| Nov 20, 2023 | $11.10 | $11.10 | $9.30 | $9.75 | -1.43% | 4,443 |
| Nov 13, 2023 | $9.54 | $11.40 | $8.50 | $9.89 | +18.17% | 9,879 |
| Nov 6, 2023 | $9.30 | $13.50 | $7.80 | $8.37 | -10.00% | 18,448 |
| Oct 30, 2023 | $9.30 | $9.63 | $7.66 | $9.30 | +3.33% | 8,387 |
| Oct 23, 2023 | $10.20 | $10.37 | $6.90 | $9.00 | -14.29% | 12,411 |
| Oct 16, 2023 | $11.40 | $12.44 | $10.11 | $10.50 | -13.02% | 9,237 |
| Oct 9, 2023 | $12.54 | $12.70 | $10.81 | $12.07 | -1.85% | 8,502 |
| Oct 2, 2023 | $12.90 | $13.19 | $10.95 | $12.30 | +7.89% | 11,736 |
| Sep 25, 2023 | $12.75 | $12.90 | $9.72 | $11.40 | -11.61% | 15,557 |
| Sep 18, 2023 | $16.84 | $16.84 | $10.56 | $12.90 | -17.33% | 8,201 |
| Sep 11, 2023 | $16.80 | $18.00 | $15.00 | $15.60 | -1.89% | 13,257 |
| Sep 5, 2023 | $19.20 | $19.20 | $15.30 | $15.90 | -11.67% | 7,223 |
| Aug 28, 2023 | $17.82 | $19.80 | $17.40 | $18.00 | +3.00% | 11,718 |
| Aug 21, 2023 | $18.00 | $18.00 | $15.90 | $17.48 | -0.41% | 5,742 |
| Aug 14, 2023 | $18.00 | $18.87 | $17.10 | $17.55 | -5.36% | 7,439 |
| Aug 7, 2023 | $19.50 | $20.40 | $18.00 | $18.54 | -5.26% | 8,974 |
| Jul 31, 2023 | $20.39 | $20.70 | $18.63 | $19.57 | +3.52% | 16,834 |
| Jul 24, 2023 | $19.74 | $20.72 | $18.75 | $18.90 | -3.08% | 12,217 |
| Jul 17, 2023 | $21.90 | $22.20 | $19.50 | $19.51 | -7.13% | 10,205 |
| Jul 10, 2023 | $23.10 | $24.00 | $18.63 | $21.00 | -5.42% | 29,475 |
| Jul 3, 2023 | $21.00 | $23.70 | $20.99 | $22.21 | +7.45% | 12,279 |
| Jun 26, 2023 | $20.97 | $20.97 | $19.20 | $20.67 | +4.36% | 8,646 |
| Jun 20, 2023 | $23.10 | $23.10 | $19.36 | $19.80 | -8.97% | 7,666 |
| Jun 12, 2023 | $19.05 | $22.50 | $18.00 | $21.75 | +17.14% | 20,683 |
| Jun 5, 2023 | $18.00 | $19.30 | $17.70 | $18.57 | +4.67% | 13,286 |
| May 30, 2023 | $18.58 | $20.97 | $17.74 | $17.74 | -7.95% | 9,004 |
| May 22, 2023 | $21.00 | $21.73 | $19.20 | $19.27 | -7.29% | 11,449 |
| May 15, 2023 | $21.00 | $21.00 | $19.80 | $20.79 | -0.57% | 15,196 |
| May 8, 2023 | $22.80 | $25.50 | $20.40 | $20.91 | -7.94% | 15,069 |
| May 1, 2023 | $22.86 | $24.00 | $21.00 | $22.71 | +2.30% | 4,899 |
| Apr 24, 2023 | $24.00 | $24.30 | $19.51 | $22.20 | -3.88% | 8,671 |
| Apr 17, 2023 | $24.60 | $25.50 | $22.35 | $23.10 | -3.75% | 9,043 |
| Apr 10, 2023 | $22.20 | $25.50 | $21.96 | $24.00 | +2.54% | 5,743 |
| Apr 3, 2023 | $26.10 | $26.63 | $22.50 | $23.41 | -6.07% | 10,225 |
| Mar 27, 2023 | $23.70 | $25.50 | $21.40 | $24.92 | +7.88% | 14,497 |
| Mar 20, 2023 | $26.70 | $26.93 | $19.50 | $23.10 | -6.11% | 20,300 |
| Mar 13, 2023 | $29.92 | $29.92 | $21.00 | $24.60 | -12.11% | 34,797 |
| Mar 6, 2023 | $35.10 | $35.10 | $27.30 | $27.99 | -13.61% | 14,097 |
| Feb 27, 2023 | $29.40 | $36.90 | $27.91 | $32.40 | +19.32% | 30,690 |
| Feb 21, 2023 | $31.80 | $31.80 | $27.16 | $27.16 | -12.13% | 14,168 |
| Feb 13, 2023 | $33.00 | $33.00 | $30.00 | $30.90 | -1.90% | 8,248 |
| Feb 6, 2023 | $33.00 | $34.20 | $29.40 | $31.50 | -4.55% | 17,179 |
| Jan 30, 2023 | $32.70 | $35.70 | $31.50 | $33.00 | -3.51% | 25,874 |
| Jan 23, 2023 | $33.90 | $35.70 | $31.80 | $34.20 | 0.00% | 22,084 |
| Jan 17, 2023 | $35.40 | $36.90 | $33.00 | $34.20 | -3.39% | 8,371 |
| Jan 9, 2023 | $36.00 | $39.00 | $34.20 | $35.40 | +5.36% | 12,053 |
| Jan 3, 2023 | $36.00 | $36.00 | $32.40 | $33.60 | 0.00% | 6,036 |
| Dec 27, 2022 | $33.00 | $36.00 | $29.11 | $33.60 | +9.79% | 11,375 |
| Dec 19, 2022 | $34.50 | $34.50 | $28.51 | $30.61 | -8.92% | 15,980 |
| Dec 12, 2022 | $41.10 | $41.10 | $33.00 | $33.60 | -15.15% | 13,951 |
| Dec 5, 2022 | $40.50 | $43.50 | $35.10 | $39.60 | -3.65% | 23,088 |
| Nov 28, 2022 | $45.60 | $47.40 | $39.30 | $41.10 | -10.46% | 35,845 |
| Nov 21, 2022 | $39.90 | $49.20 | $38.40 | $45.90 | +15.04% | 53,156 |
| Nov 14, 2022 | $33.00 | $51.30 | $28.51 | $39.90 | +47.76% | 122,687 |
| Nov 7, 2022 | $22.50 | $29.57 | $17.40 | $27.01 | +30.70% | 48,004 |
| Oct 31, 2022 | $20.40 | $22.36 | $16.20 | $20.66 | +4.35% | 22,628 |
| Oct 24, 2022 | $22.12 | $24.00 | $18.30 | $19.80 | -6.38% | 24,133 |
| Oct 17, 2022 | $28.50 | $32.10 | $19.50 | $21.15 | -14.02% | 28,240 |
| Oct 10, 2022 | $32.10 | $32.70 | $24.60 | $24.60 | -18.81% | 40,119 |
| Oct 3, 2022 | $34.50 | $35.40 | $30.00 | $30.30 | -8.18% | 35,526 |
| Sep 26, 2022 | $38.70 | $38.70 | $31.20 | $33.00 | -10.57% | 28,909 |
| Sep 19, 2022 | $46.50 | $46.50 | $35.40 | $36.90 | -19.08% | 13,710 |
| Sep 12, 2022 | $45.90 | $49.51 | $39.60 | $45.60 | +14.29% | 23,375 |
| Sep 6, 2022 | $40.80 | $41.70 | $34.65 | $39.90 | +11.94% | 19,636 |
| Aug 29, 2022 | $51.01 | $51.01 | $33.90 | $35.65 | -26.20% | 42,054 |
| Aug 22, 2022 | $55.21 | $55.21 | $48.00 | $48.30 | -10.56% | 17,982 |
| Aug 15, 2022 | $60.61 | $61.51 | $52.51 | $54.01 | -6.25% | 15,523 |
| Aug 8, 2022 | $53.71 | $62.10 | $53.11 | $57.61 | +8.47% | 22,919 |
| Aug 1, 2022 | $54.01 | $57.31 | $48.00 | $53.11 | +3.51% | 23,924 |
| Jul 25, 2022 | $53.71 | $53.71 | $49.51 | $51.31 | +1.18% | 12,166 |
| Jul 18, 2022 | $62.41 | $62.41 | $49.51 | $50.71 | -14.21% | 30,074 |
| Jul 11, 2022 | $66.01 | $70.50 | $58.21 | $59.11 | -11.26% | 26,069 |
| Jul 5, 2022 | $59.41 | $70.51 | $51.91 | $66.61 | +20.65% | 31,166 |
| Jun 27, 2022 | $83.11 | $87.01 | $48.90 | $55.21 | -33.81% | 93,368 |
| Jun 21, 2022 | $68.71 | $100.51 | $60.61 | $83.41 | +43.30% | 145,781 |
| Jun 13, 2022 | $56.41 | $60.01 | $40.50 | $58.21 | -2.51% | 69,145 |
| Jun 6, 2022 | $59.71 | $66.01 | $56.11 | $59.71 | -0.50% | 29,648 |
| May 31, 2022 | $67.51 | $68.41 | $59.41 | $60.01 | -11.11% | 24,839 |
| May 23, 2022 | $70.51 | $73.21 | $63.01 | $67.51 | -6.25% | 26,978 |
| May 16, 2022 | $72.01 | $80.41 | $63.61 | $72.01 | +6.67% | 13,802 |
| May 9, 2022 | $82.51 | $87.01 | $48.30 | $67.51 | -18.48% | 52,902 |
| May 2, 2022 | $88.51 | $90.01 | $82.51 | $82.81 | -8.00% | 14,341 |
| Apr 25, 2022 | $101.41 | $102.31 | $88.51 | $90.01 | -13.04% | 18,926 |
| Apr 18, 2022 | $105.01 | $110.11 | $97.81 | $103.51 | 0.00% | 24,597 |
| Apr 11, 2022 | $107.11 | $109.51 | $102.01 | $103.51 | -6.25% | 25,661 |
| Apr 4, 2022 | $108.61 | $125.11 | $105.31 | $110.41 | +12.71% | 63,046 |
| Mar 28, 2022 | $103.51 | $106.21 | $93.61 | $97.96 | -5.91% | 19,236 |
| Mar 21, 2022 | $104.11 | $110.41 | $96.01 | $104.11 | +8.44% | 18,863 |
| Mar 14, 2022 | $87.01 | $105.01 | $78.61 | $96.01 | +7.74% | 50,854 |
| Mar 7, 2022 | $96.61 | $97.89 | $84.01 | $89.11 | -7.48% | 48,448 |
| Feb 28, 2022 | $84.01 | $118.51 | $84.01 | $96.31 | +6.64% | 26,139 |
| Feb 22, 2022 | $109.21 | $116.71 | $76.51 | $90.31 | -22.62% | 35,819 |
| Feb 14, 2022 | $105.01 | $122.71 | $91.21 | $116.71 | +14.41% | 65,239 |
| Feb 7, 2022 | $85.21 | $114.01 | $77.11 | $102.01 | +26.87% | 55,391 |
| Jan 31, 2022 | $85.81 | $87.61 | $77.41 | $80.41 | -1.83% | 13,517 |
| Jan 24, 2022 | $77.11 | $89.42 | $74.86 | $81.91 | +1.11% | 37,390 |
| Jan 18, 2022 | $99.31 | $99.31 | $75.01 | $81.01 | -18.92% | 51,995 |
| Jan 10, 2022 | $95.11 | $110.71 | $90.01 | $99.91 | +5.38% | 46,851 |
| Jan 3, 2022 | $115.51 | $121.51 | $93.31 | $94.81 | -17.71% | 33,289 |
| Dec 27, 2021 | $111.01 | $117.31 | $104.11 | $115.21 | +1.53% | 29,117 |
| Dec 20, 2021 | $102.01 | $116.71 | $100.81 | $113.47 | +5.94% | 26,165 |
| Dec 13, 2021 | $115.51 | $116.71 | $98.82 | $107.11 | -5.56% | 60,819 |
| Dec 6, 2021 | $111.01 | $127.59 | $105.61 | $113.41 | -4.06% | 64,136 |
| Nov 29, 2021 | $147.91 | $157.52 | $109.21 | $118.21 | -16.15% | 102,479 |
| Nov 22, 2021 | $172.52 | $177.01 | $133.51 | $140.98 | -13.94% | 92,576 |
| Nov 15, 2021 | $192.02 | $210.02 | $133.51 | $163.82 | +26.68% | 487,565 |
| Nov 8, 2021 | $90.31 | $132.01 | $89.11 | $129.31 | +50.17% | 242,536 |
| Nov 1, 2021 | $90.01 | $96.01 | $75.31 | $86.11 | +6.30% | 78,153 |
| Oct 25, 2021 | $61.51 | $97.51 | $58.51 | $81.01 | +35.00% | 140,864 |
| Oct 18, 2021 | $61.21 | $62.11 | $53.41 | $60.01 | +5.26% | 38,911 |
| Oct 11, 2021 | $63.01 | $63.01 | $55.51 | $57.01 | -7.77% | 23,815 |
| Oct 4, 2021 | $65.41 | $65.41 | $58.81 | $61.81 | -3.29% | 39,178 |
| Sep 27, 2021 | $70.21 | $72.61 | $60.91 | $63.91 | +18.99% | 250,967 |
| Sep 20, 2021 | $49.81 | $55.51 | $49.51 | $53.71 | +5.29% | 11,055 |
| Sep 13, 2021 | $51.01 | $54.01 | $47.70 | $51.01 | +3.03% | 25,116 |
| Sep 7, 2021 | $52.21 | $54.01 | $47.40 | $49.51 | -4.62% | 25,157 |
| Aug 30, 2021 | $54.61 | $56.11 | $45.60 | $51.91 | -5.98% | 35,139 |
| Aug 23, 2021 | $51.01 | $59.11 | $45.60 | $55.21 | +10.84% | 21,170 |
| Aug 16, 2021 | $66.01 | $68.99 | $48.30 | $49.81 | -24.55% | 67,421 |
| Aug 9, 2021 | $63.01 | $67.21 | $60.61 | $66.01 | +10.00% | 32,899 |
| Aug 2, 2021 | $63.31 | $67.20 | $57.91 | $60.01 | -3.38% | 28,127 |
| Jul 26, 2021 | $67.81 | $72.01 | $61.51 | $62.11 | -9.61% | 36,514 |
| Jul 19, 2021 | $69.61 | $88.21 | $63.01 | $68.71 | +1.33% | 38,990 |
| Jul 12, 2021 | $97.51 | $99.01 | $61.81 | $67.81 | -25.66% | 90,845 |
| Jul 6, 2021 | $37.50 | $98.11 | $37.50 | $91.21 | +143.20% | 145,203 |
| Jun 28, 2021 | $37.50 | $41.10 | $36.60 | $37.50 | -5.30% | 790 |
| Jun 21, 2021 | $37.50 | $50.41 | $34.50 | $39.60 | +10.00% | 7,595 |
| Jun 14, 2021 | $36.60 | $37.50 | $33.60 | $36.00 | 0.00% | 3,764 |
| Jun 7, 2021 | $31.80 | $39.00 | $30.60 | $36.00 | +13.21% | 23,278 |
| Jun 1, 2021 | $32.40 | $32.40 | $28.51 | $31.80 | -3.20% | 12,880 |
| May 24, 2021 | $31.50 | $37.70 | $30.40 | $32.85 | +4.29% | 4,868 |
| May 17, 2021 | $19.80 | $31.50 | $19.80 | $31.50 | -14.29% | 3,969 |
| May 14, 2021 | $36.75 | $39.00 | $34.50 | $36.75 | – | – |
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% |