Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	65.37	65.48	63.94	64.26	64.26	-1.74%	991,653
Feb 26, 2026	66.50	66.90	65.05	65.40	65.40	-1.67%	858,850
Feb 25, 2026	65.85	67.45	65.66	66.51	66.51	1.00%	774,457
Feb 24, 2026	64.29	66.14	64.17	65.85	65.85	2.14%	1,056,371
Feb 23, 2026	66.00	66.18	63.65	64.47	64.47	-3.43%	1,832,829
Feb 20, 2026	67.00	67.15	65.95	66.76	66.76	-0.24%	952,020
Feb 19, 2026	66.79	67.79	66.02	66.92	66.92	-0.12%	959,701
Feb 18, 2026	67.80	68.10	67.00	67.00	67.00	-1.18%	777,570
Feb 13, 2026	67.56	69.12	67.17	67.80	67.80	0.24%	1,588,863
Feb 12, 2026	69.62	70.32	67.26	67.64	67.64	-2.11%	1,487,780
Feb 11, 2026	68.88	70.54	68.16	69.10	69.10	-0.30%	1,412,907
Feb 10, 2026	68.18	69.39	67.66	69.31	69.31	2.29%	1,028,375
Feb 9, 2026	66.80	68.26	66.24	67.76	67.76	0.88%	1,004,923
Feb 6, 2026	65.89	67.59	64.86	67.17	67.17	2.80%	1,811,253
Feb 5, 2026	65.40	65.93	63.70	65.34	65.34	-1.06%	1,796,238
Feb 4, 2026	68.70	69.40	65.61	66.04	66.04	-4.21%	2,189,998
Feb 3, 2026	69.82	69.92	67.80	68.94	68.94	-0.81%	1,588,932
Feb 2, 2026	69.35	72.07	68.24	69.50	69.50	-2.24%	1,539,513
Jan 30, 2026	69.30	72.07	68.78	71.09	71.09	5.33%	2,634,979
Jan 29, 2026	71.79	71.79	67.29	67.49	67.49	-5.41%	2,446,043
Jan 28, 2026	70.16	71.35	69.90	71.35	71.35	2.37%	971,574
Jan 27, 2026	71.80	71.90	69.70	69.70	69.70	-2.92%	1,569,454
Jan 26, 2026	73.73	73.73	71.59	71.80	71.80	-2.85%	1,506,741
Jan 23, 2026	74.20	74.65	73.48	73.91	73.91	-0.39%	1,238,553
Jan 22, 2026	72.69	74.20	71.81	74.20	74.20	3.10%	1,434,256
Jan 21, 2026	70.16	72.80	69.94	71.97	71.97	2.58%	2,231,751
Jan 20, 2026	72.00	72.50	70.12	70.16	70.16	-3.75%	1,403,529
Jan 19, 2026	72.90	75.99	72.02	72.89	72.89	-1.19%	463,209
Jan 16, 2026	73.99	75.27	73.23	73.77	73.77	0.49%	1,168,420
Jan 15, 2026	74.21	74.90	73.41	73.41	73.41	-0.56%	1,042,123
Jan 14, 2026	74.90	75.20	73.00	73.82	73.82	-1.40%	1,314,510
Jan 13, 2026	75.69	76.00	74.65	74.87	74.87	-0.87%	1,251,227
Jan 12, 2026	74.40	76.17	73.52	75.53	75.53	0.90%	891,548
Jan 9, 2026	73.70	75.21	72.22	74.86	74.86	1.85%	1,241,736
Jan 8, 2026	72.02	73.51	71.56	73.50	73.50	0.37%	1,222,844
Jan 7, 2026	73.49	73.83	72.75	73.23	73.23	0.10%	1,305,836
Jan 6, 2026	76.28	76.28	71.97	73.16	73.16	-4.30%	1,973,077
Jan 5, 2026	75.54	77.32	75.45	76.45	76.45	3.17%	1,152,554
Jan 2, 2026	77.78	78.12	73.76	74.10	74.10	-4.41%	1,479,181
Dec 30, 2025	79.82	80.05	77.52	77.52	77.52	-2.88%	864,463
Dec 29, 2025	81.79	81.88	79.82	79.82	79.82	-3.13%	1,223,391
Dec 26, 2025	84.13	84.65	81.84	82.40	82.40	-1.32%	1,099,616
Dec 23, 2025	85.44	85.67	83.50	83.50	83.50	-1.37%	1,279,365
Dec 22, 2025	84.26	86.60	84.05	84.66	84.66	1.68%	1,852,839
Dec 19, 2025	84.18	84.39	81.75	83.26	83.26	-	1,441,738
Dec 18, 2025	82.19	84.58	81.85	83.26	83.26	3.39%	1,663,510
Dec 17, 2025	84.00	85.05	80.44	80.53	80.53	-4.13%	1,789,357
Dec 16, 2025	80.21	84.00	79.32	84.00	84.00	4.22%	1,743,074
Dec 15, 2025	78.15	81.30	78.15	80.60	80.60	4.04%	1,982,822
Dec 12, 2025	75.36	77.88	74.75	77.47	77.47	2.87%	1,539,920