Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	37.68	38.23	37.68	38.00	38.00	1.33%	275,455
Nov 27, 2025	37.77	37.77	37.43	37.50	37.50	-0.40%	39,840
Nov 26, 2025	37.54	37.72	36.89	37.65	37.65	1.54%	632,185
Nov 25, 2025	36.62	37.17	35.95	37.08	37.08	0.43%	582,645
Nov 24, 2025	35.53	37.27	35.48	36.92	36.92	6.67%	1,001,710
Nov 21, 2025	35.55	35.62	33.99	34.61	34.61	-1.03%	1,019,944
Nov 20, 2025	36.75	37.95	34.97	34.97	34.97	-2.24%	1,477,617
Nov 19, 2025	35.92	36.43	35.30	35.77	35.77	0.73%	494,509
Nov 18, 2025	35.83	36.22	34.88	35.51	35.51	-2.10%	651,454
Nov 17, 2025	35.36	37.50	35.36	36.27	36.27	1.28%	811,022
Nov 14, 2025	34.22	36.48	33.90	35.81	35.81	0.53%	953,502
Nov 13, 2025	37.55	37.55	35.12	35.62	35.62	-6.56%	1,480,266
Nov 12, 2025	39.14	39.14	37.80	38.12	38.12	-2.16%	521,429
Nov 11, 2025	38.96	39.17	38.34	38.96	38.96	-1.17%	444,546
Nov 10, 2025	39.00	39.80	38.46	39.42	39.42	3.55%	793,030
Nov 7, 2025	38.83	38.83	37.40	38.07	38.07	-3.57%	1,008,376
Nov 6, 2025	40.91	41.37	38.58	39.48	39.48	-3.38%	1,246,980
Nov 5, 2025	40.01	41.30	39.10	40.86	40.86	3.71%	988,981
Nov 4, 2025	40.22	40.77	39.35	39.40	39.40	-5.08%	911,600
Nov 3, 2025	40.37	41.98	40.23	41.51	41.51	2.62%	916,412
Oct 31, 2025	39.56	40.54	39.32	40.45	40.45	3.66%	1,096,831
Oct 30, 2025	40.02	40.32	39.00	39.02	39.02	-4.60%	856,085
Oct 29, 2025	41.00	41.28	40.15	40.90	40.90	0.07%	795,007
Oct 28, 2025	40.25	41.39	40.07	40.87	40.87	1.84%	1,274,497
Oct 27, 2025	39.01	40.78	38.95	40.13	40.13	4.23%	1,858,328
Oct 24, 2025	39.69	40.03	38.17	38.50	38.50	-3.34%	1,124,964
Oct 23, 2025	37.38	39.85	36.75	39.83	39.83	2.23%	1,637,915
Oct 22, 2025	39.29	39.50	38.10	38.96	38.96	-0.79%	938,785
Oct 21, 2025	39.55	39.85	39.22	39.27	39.27	-0.88%	559,998
Oct 20, 2025	39.36	39.89	39.10	39.62	39.62	1.69%	759,427
Oct 17, 2025	37.71	39.15	37.60	38.96	38.96	2.31%	1,024,919
Oct 16, 2025	38.62	38.96	37.43	38.08	38.08	-1.40%	576,035
Oct 15, 2025	38.57	39.07	37.85	38.62	38.62	1.60%	652,127
Oct 14, 2025	37.83	38.54	37.14	38.01	38.01	3.40%	799,843
Oct 10, 2025	38.72	39.33	36.55	36.76	36.76	-4.96%	1,436,172
Oct 9, 2025	38.36	38.75	37.86	38.68	38.68	-0.67%	843,210
Oct 8, 2025	38.92	39.18	37.77	38.94	38.94	1.14%	891,337
Oct 7, 2025	39.80	40.18	38.43	38.50	38.50	-4.42%	1,484,234
Oct 6, 2025	39.11	40.28	38.80	40.28	40.28	5.47%	1,430,525
Oct 3, 2025	39.44	39.69	37.02	38.19	38.19	-1.42%	1,758,465
Oct 2, 2025	41.73	41.73	38.73	38.74	38.74	-5.03%	1,798,244
Oct 1, 2025	39.37	41.01	39.16	40.79	40.79	3.21%	990,265
Sep 30, 2025	39.21	39.53	38.50	39.52	39.52	0.28%	579,258
Sep 29, 2025	39.51	40.02	39.05	39.41	39.41	0.77%	709,060
Sep 26, 2025	38.04	39.11	37.43	39.11	39.11	3.80%	871,346
Sep 25, 2025	38.76	38.76	37.27	37.68	37.68	-4.29%	1,137,832
Sep 24, 2025	38.20	39.45	38.16	39.37	39.37	3.93%	1,055,764
Sep 23, 2025	39.08	39.18	37.68	37.88	37.88	-1.87%	779,856
Sep 22, 2025	38.26	39.52	38.15	38.60	38.60	1.93%	1,291,456
Sep 19, 2025	37.49	38.16	37.49	37.87	37.87	2.27%	830,882