Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	423.80	429.64	400.00	426.80	426.80	0.80%	287,939
Jan 20, 2026	433.78	436.00	421.72	423.39	423.39	-3.67%	224,746
Jan 16, 2026	440.90	447.24	435.27	439.53	439.53	-0.57%	179,271
Jan 15, 2026	438.15	445.36	436.98	442.03	442.03	1.31%	168,127
Jan 14, 2026	447.10	447.20	434.22	436.33	436.33	-2.03%	272,742
Jan 13, 2026	448.18	455.26	443.95	445.38	445.38	-1.25%	323,511
Jan 12, 2026	445.88	454.26	438.00	451.03	451.03	0.72%	310,164
Jan 9, 2026	435.51	449.05	430.39	447.82	447.82	3.49%	412,961
Jan 8, 2026	431.91	436.87	424.47	432.71	432.71	-0.53%	286,131
Jan 7, 2026	435.26	438.34	431.72	435.03	435.03	0.53%	272,168
Jan 6, 2026	453.14	454.59	428.80	432.73	432.73	-5.09%	469,635
Jan 5, 2026	445.68	457.54	438.07	455.95	455.95	3.95%	341,565
Jan 2, 2026	455.19	462.48	435.31	438.62	438.62	-3.35%	401,365
Dec 31, 2025	453.08	458.35	452.15	453.80	453.80	-1.06%	113,641
Dec 30, 2025	462.43	464.94	453.85	458.67	458.67	-0.81%	285,589
Dec 29, 2025	469.84	485.40	460.00	462.42	462.42	-4.66%	267,363
Dec 24, 2025	485.35	490.75	476.86	485.00	485.00	0.32%	216,170
Dec 23, 2025	489.99	491.89	482.87	483.45	483.45	-2.12%	256,977
Dec 22, 2025	486.00	498.82	481.20	493.92	493.92	2.22%	530,364
Dec 19, 2025	484.39	490.44	474.94	483.18	483.18	-0.80%	386,373
Dec 18, 2025	467.23	490.81	467.20	487.06	487.06	3.93%	491,596
Dec 17, 2025	485.82	495.70	466.24	468.62	468.62	-1.91%	469,437
Dec 16, 2025	469.89	482.00	465.83	477.73	477.73	0.39%	544,009
Dec 15, 2025	462.65	481.75	456.31	475.86	475.86	5.21%	744,014
Dec 12, 2025	446.00	463.00	441.69	452.29	452.29	1.28%	538,811
Dec 11, 2025	445.35	451.45	440.40	446.58	446.58	-0.36%	277,326
Dec 10, 2025	445.67	450.14	443.64	448.19	448.19	-0.17%	276,336
Dec 9, 2025	439.67	452.36	435.00	448.93	448.93	3.04%	389,449
Dec 8, 2025	454.00	454.00	435.27	435.69	435.69	-4.12%	407,707
Dec 5, 2025	454.76	458.80	450.49	454.41	454.41	1.22%	507,276
Dec 4, 2025	447.39	454.47	445.45	448.93	448.93	0.29%	333,611
Dec 3, 2025	429.10	447.65	427.60	447.61	447.61	4.86%	580,901
Dec 2, 2025	428.76	436.79	422.12	426.87	426.87	-0.20%	480,189
Dec 1, 2025	425.53	433.64	421.66	427.71	427.71	-0.57%	398,783
Nov 28, 2025	425.25	432.89	397.88	430.17	430.17	0.84%	337,909
Nov 27, 2025	426.05	426.58	426.05	426.58	426.58	0.46%	7,451
Nov 26, 2025	422.33	425.71	367.75	424.62	424.62	1.95%	424,621
Nov 25, 2025	418.20	420.45	367.75	416.51	416.51	-1.09%	526,891
Nov 24, 2025	397.02	421.69	370.00	421.09	421.09	5.12%	738,356
Nov 21, 2025	397.50	402.68	383.81	400.58	400.58	0.06%	498,654
Nov 20, 2025	413.33	428.88	397.39	400.32	400.32	-0.42%	745,394
Nov 19, 2025	399.58	411.75	397.70	402.03	402.03	-0.51%	446,559
Nov 18, 2025	409.86	412.00	393.78	404.09	404.09	-1.24%	444,191
Nov 17, 2025	406.27	423.93	397.15	409.16	409.16	0.43%	652,911
Nov 14, 2025	395.00	412.15	380.97	407.42	407.42	2.56%	697,017
Nov 13, 2025	428.89	434.13	396.52	397.25	397.25	-7.81%	793,215
Nov 12, 2025	440.19	442.89	426.60	430.90	430.90	-1.34%	378,201
Nov 11, 2025	441.05	445.23	432.43	436.77	436.77	-2.00%	340,411
Nov 10, 2025	439.67	449.65	429.52	445.67	445.67	2.80%	409,694
Nov 7, 2025	451.70	456.38	421.91	433.54	433.54	-3.59%	560,324