Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	460.74	467.41	435.09	449.68	449.68	-2.45%	504,938
Nov 5, 2025	447.45	464.63	430.89	460.97	460.97	2.83%	521,224
Nov 4, 2025	458.39	468.37	446.38	448.30	448.30	-3.82%	536,500
Nov 3, 2025	457.85	474.00	438.78	466.12	466.12	2.89%	453,013
Oct 31, 2025	442.61	457.72	440.10	453.01	453.01	2.35%	416,100
Oct 30, 2025	458.20	460.98	439.61	442.59	442.59	-4.06%	331,310
Oct 29, 2025	459.61	465.84	455.00	461.30	461.30	-0.01%	384,666
Oct 28, 2025	453.21	467.00	450.66	461.34	461.34	1.47%	560,039
Oct 27, 2025	439.75	460.05	433.72	454.64	454.64	4.72%	551,745
Oct 24, 2025	446.10	451.56	433.11	434.16	434.16	-2.13%	372,198
Oct 23, 2025	422.99	449.31	413.94	443.59	443.59	2.99%	641,889
Oct 22, 2025	441.76	445.49	429.00	430.72	430.72	-3.18%	351,707
Oct 21, 2025	446.91	449.24	442.12	444.86	444.86	-0.05%	213,268
Oct 20, 2025	443.68	449.80	439.31	445.06	445.06	1.41%	322,053
Oct 17, 2025	424.21	440.69	415.12	438.86	438.86	3.37%	518,267
Oct 16, 2025	433.29	439.34	423.78	424.55	424.55	-1.73%	333,533
Oct 15, 2025	432.59	440.52	426.34	432.00	432.00	-0.24%	437,367
Oct 14, 2025	435.89	440.88	335.00	433.04	433.04	-0.17%	486,435
Oct 13, 2025	420.38	433.87	410.80	433.76	433.76	3.59%	514,336
Oct 10, 2025	434.82	443.13	415.47	418.74	418.74	-2.96%	648,192
Oct 9, 2025	438.30	438.30	426.17	431.51	431.51	-1.22%	353,689
Oct 8, 2025	436.22	438.98	425.33	436.82	436.82	-2.79%	320,274
Oct 7, 2025	453.40	456.21	436.32	449.37	449.37	0.12%	423,638
Oct 6, 2025	436.12	449.99	429.83	448.83	448.83	6.81%	401,370
Oct 3, 2025	438.70	446.74	416.60	420.22	420.22	-5.09%	651,741
Oct 2, 2025	462.65	479.00	439.64	442.73	442.73	-4.00%	636,136
Oct 1, 2025	441.35	461.17	432.00	461.17	461.17	4.77%	524,658
Sep 30, 2025	442.32	443.42	433.15	440.16	440.16	-0.71%	338,970
Sep 29, 2025	443.39	450.78	439.50	443.30	443.30	1.40%	461,229
Sep 26, 2025	422.07	437.73	415.03	437.19	437.19	3.50%	1,013,627
Sep 25, 2025	446.20	449.55	419.12	422.42	422.42	-3.74%	767,927
Sep 24, 2025	426.51	440.50	422.02	438.81	438.81	3.02%	525,164
Sep 23, 2025	436.03	440.69	424.76	425.93	425.93	-1.60%	387,114
Sep 22, 2025	433.79	444.93	426.00	432.86	432.86	1.66%	650,049
Sep 19, 2025	416.19	433.00	415.25	425.81	425.81	0.59%	381,951
Sep 18, 2025	432.70	434.50	336.00	423.30	423.30	2.68%	420,319
Sep 17, 2025	420.69	424.60	409.71	412.25	412.25	-1.62%	553,272
Sep 16, 2025	411.90	422.12	410.04	419.05	419.05	1.84%	634,165
Sep 15, 2025	403.13	430.36	395.01	411.47	411.47	4.17%	809,443