Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	62.26	62.93	60.61	60.73	-	-2.02%	564,335
Mar 19, 2026	63.90	64.02	61.98	61.98	61.98	-3.43%	1,702,625
Mar 18, 2026	64.90	65.60	64.17	64.18	64.18	-1.20%	617,823
Mar 17, 2026	64.47	64.96	63.85	64.96	64.96	0.79%	617,319
Mar 16, 2026	65.11	66.38	64.45	64.45	64.45	-0.77%	769,204
Mar 13, 2026	65.40	65.50	64.44	64.95	64.95	0.14%	739,481
Mar 12, 2026	65.85	66.00	64.35	64.86	64.86	-1.04%	742,041
Mar 11, 2026	64.79	66.95	64.58	65.54	65.54	1.93%	973,864
Mar 10, 2026	64.82	65.75	64.20	64.30	64.30	0.34%	987,010
Mar 9, 2026	64.03	64.80	62.32	64.08	64.08	-1.19%	1,795,789
Mar 6, 2026	66.50	66.50	64.85	64.85	64.85	-2.30%	772,325
Mar 5, 2026	66.08	67.12	65.74	66.38	66.38	0.41%	1,272,511
Mar 4, 2026	65.89	66.60	64.27	66.11	66.11	2.26%	1,385,529
Mar 3, 2026	64.62	65.40	64.06	64.65	64.65	-0.71%	1,325,178
Mar 2, 2026	63.62	65.53	63.14	65.11	65.11	1.32%	1,598,082
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