Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	360.95	367.00	356.00	364.40	364.40	0.43%	14,428
Jan 20, 2026	365.60	366.40	359.75	362.85	362.85	-2.45%	22,600
Jan 19, 2026	369.10	372.20	368.00	371.95	371.95	-1.76%	11,257
Jan 16, 2026	380.55	384.35	375.70	378.60	378.60	-0.75%	13,870
Jan 15, 2026	378.50	383.90	378.00	381.45	381.45	1.56%	12,417
Jan 14, 2026	383.20	383.85	374.30	375.60	375.60	-3.15%	15,431
Jan 13, 2026	384.85	387.80	382.50	387.80	387.80	0.75%	25,233
Jan 12, 2026	379.35	385.40	375.40	384.90	384.90	1.13%	16,370
Jan 9, 2026	374.65	381.60	369.70	380.60	380.60	2.00%	21,138
Jan 8, 2026	370.00	373.15	364.30	373.15	373.15	-0.16%	18,619
Jan 7, 2026	373.00	374.50	369.15	373.75	373.75	1.15%	28,363
Jan 6, 2026	385.90	386.00	369.50	369.50	369.50	-4.74%	33,356
Jan 5, 2026	380.40	390.20	379.50	387.90	387.90	2.39%	30,142
Jan 2, 2026	389.60	394.50	375.40	378.85	378.85	-3.60%	41,072
Dec 30, 2025	393.45	395.05	386.50	393.00	393.00	-1.21%	19,591
Dec 29, 2025	398.80	400.60	391.70	397.80	397.80	-3.46%	41,870
Dec 23, 2025	415.10	418.00	412.05	412.05	412.05	-1.75%	24,569
Dec 22, 2025	416.30	424.00	413.00	419.40	419.40	2.13%	44,085
Dec 19, 2025	417.20	418.30	408.00	410.65	410.65	-1.29%	26,131
Dec 18, 2025	402.25	417.65	401.85	416.00	416.00	2.63%	50,855
Dec 17, 2025	420.50	422.00	403.70	405.35	405.35	0.05%	62,661
Dec 16, 2025	399.40	408.40	395.70	405.15	405.15	-0.47%	43,149
Dec 15, 2025	393.45	409.55	392.40	407.05	407.05	7.36%	75,856
Dec 12, 2025	380.90	394.10	378.40	379.15	379.15	0.62%	31,743
Dec 11, 2025	381.90	384.10	374.85	376.80	376.80	-1.61%	15,938
Dec 10, 2025	385.00	386.50	381.30	382.95	382.95	-0.36%	14,241
Dec 9, 2025	376.65	385.40	373.35	384.35	384.35	1.84%	24,065
Dec 8, 2025	387.55	387.60	376.85	377.40	377.40	-3.16%	20,450
Dec 5, 2025	390.80	393.80	387.25	389.70	389.70	1.05%	38,623
Dec 4, 2025	385.15	389.75	382.00	385.65	385.65	2.06%	40,547
Dec 3, 2025	368.35	381.10	368.10	377.85	377.85	3.66%	45,322
Dec 2, 2025	369.35	376.20	364.50	364.50	364.50	-0.76%	30,568
Dec 1, 2025	366.85	372.50	363.75	367.30	367.30	-0.81%	18,770
Nov 28, 2025	369.15	373.95	367.85	370.30	370.30	1.29%	29,617
Nov 27, 2025	368.00	368.00	363.85	365.60	365.60	0.99%	6,424
Nov 26, 2025	364.75	368.00	360.00	362.00	362.00	1.40%	23,958
Nov 25, 2025	361.85	362.90	350.90	357.00	357.00	-1.34%	32,260
Nov 24, 2025	345.50	364.20	343.85	361.85	361.85	6.38%	42,605
Nov 21, 2025	341.20	349.85	333.90	340.15	340.15	-5.79%	47,126
Nov 20, 2025	357.45	372.20	354.85	361.05	361.05	2.18%	41,629
Nov 19, 2025	347.00	356.15	345.65	353.35	353.35	1.26%	25,692
Nov 18, 2025	350.40	353.45	339.40	348.95	348.95	-3.42%	25,740
Nov 17, 2025	351.00	361.30	342.95	361.30	361.30	2.66%	47,672
Nov 14, 2025	339.00	353.15	327.55	351.95	351.95	0.46%	83,721
Nov 13, 2025	371.05	372.10	347.35	350.35	350.35	-5.78%	43,217
Nov 12, 2025	380.50	383.10	368.90	371.85	371.85	-0.50%	29,721
Nov 11, 2025	382.45	383.10	373.40	373.70	373.70	-3.16%	29,254
Nov 10, 2025	380.45	389.10	374.90	385.90	385.90	4.34%	38,041
Nov 7, 2025	393.70	395.50	366.00	369.85	369.85	-3.19%	51,186
Nov 6, 2025	400.20	405.50	379.70	382.05	382.05	-2.95%	50,579