ELON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	13.44	13.65	12.85	12.93	12.93	5.06%	8,058
Jun 5, 2025	15.47	15.50	11.37	12.31	12.31	-27.15%	18,384
Jun 4, 2025	17.24	17.24	16.50	16.90	16.90	-7.29%	1,793
Jun 3, 2025	18.95	18.95	18.23	18.23	18.23	-0.78%	1,345
Jun 2, 2025	17.99	18.37	17.62	18.37	18.37	1.45%	1,164
May 30, 2025	18.15	18.35	18.11	18.11	18.11	-8.51%	955
May 29, 2025	20.48	20.48	19.79	19.79	19.79	0.84%	762
May 28, 2025	20.26	20.28	19.63	19.63	19.63	-1.87%	2,846
May 27, 2025	18.07	20.00	18.07	20.00	20.00	13.91%	2,995
May 23, 2025	17.16	17.56	17.16	17.56	17.56	-0.81%	570
May 22, 2025	16.74	18.09	16.74	17.70	17.70	4.88%	970
May 21, 2025	17.75	17.75	16.67	16.88	16.88	-3.45%	2,945
May 20, 2025	18.00	18.43	17.37	17.48	17.48	1.52%	2,841
May 19, 2025	16.90	17.22	16.80	17.22	17.22	-3.99%	4,057
May 16, 2025	17.82	17.94	17.82	17.94	17.94	3.68%	1,727
May 15, 2025	17.16	17.65	17.09	17.30	17.30	-4.05%	1,387
May 14, 2025	17.56	18.03	17.56	18.03	18.03	7.56%	1,995
May 13, 2025	15.93	16.85	15.61	16.76	16.76	9.37%	1,375
May 12, 2025	14.20	15.36	14.20	15.33	15.33	10.98%	3,879
May 9, 2025	13.51	14.20	13.51	13.81	13.81	7.24%	1,123
May 8, 2025	12.51	13.05	12.51	12.88	12.88	6.82%	2,705
May 7, 2025	11.86	12.06	11.86	12.06	12.06	1.82%	2,003
May 6, 2025	12.00	12.10	11.83	11.84	11.84	-6.02%	1,353
May 5, 2025	13.02	13.02	12.30	12.60	12.60	-3.77%	1,966
May 2, 2025	13.53	13.60	13.09	13.09	13.09	2.84%	2,149
May 1, 2025	13.10	13.41	12.73	12.73	12.73	-2.81%	2,362
Apr 30, 2025	12.65	13.10	12.24	13.10	13.10	-4.44%	1,021
Apr 29, 2025	13.35	13.74	12.89	13.71	13.71	2.34%	1,969
Apr 28, 2025	13.74	13.77	12.46	13.40	13.40	0.78%	9,215
Apr 25, 2025	11.25	13.37	11.25	13.29	13.29	20.26%	7,338
Apr 24, 2025	10.67	11.05	10.67	11.05	11.05	2.73%	616
Apr 23, 2025	10.49	11.10	10.12	10.76	10.76	10.27%	9,956
Apr 22, 2025	9.38	9.93	9.38	9.76	9.76	7.46%	2,991
Apr 21, 2025	9.29	9.29	8.90	9.08	9.08	-9.52%	1,383
Apr 17, 2025	10.13	10.13	10.01	10.04	10.04	-2.46%	4,763
Apr 16, 2025	10.72	10.72	10.22	10.29	10.29	-9.68%	1,896
Apr 15, 2025	11.55	11.55	11.39	11.39	11.39	4.00%	2,413
Apr 14, 2025	11.86	11.86	10.70	10.96	10.96	-3.66%	2,635
Apr 11, 2025	11.94	11.94	10.98	11.37	11.37	-3.27%	3,152
Apr 10, 2025	12.05	12.05	11.35	11.76	11.76	-11.86%	937
Apr 9, 2025	10.46	13.34	10.46	13.34	13.34	35.81%	6,927
Apr 8, 2025	10.88	11.39	9.70	9.82	9.82	-4.29%	19,170
Apr 7, 2025	9.43	10.89	9.43	10.26	10.26	-1.34%	25,346
Apr 4, 2025	12.18	12.41	10.40	10.40	10.40	-21.17%	5,717
Apr 3, 2025	12.44	13.28	12.17	13.19	13.19	-5.32%	4,386
Apr 2, 2025	11.67	13.97	11.43	13.93	13.93	7.59%	16,178
Apr 1, 2025	12.24	13.37	12.24	12.95	12.95	8.64%	9,401
Mar 31, 2025	11.41	11.93	10.86	11.92	11.92	-5.99%	7,410
Mar 28, 2025	13.62	13.69	12.62	12.68	12.68	-6.76%	30,107
Mar 27, 2025	13.87	14.94	13.43	13.60	13.60	7.85%	17,486