Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	40.21	40.26	39.65	39.67	39.67	-1.02%	265,916
Dec 30, 2025	40.68	40.85	40.04	40.08	40.08	-1.31%	377,397
Dec 29, 2025	41.37	41.38	40.53	40.61	40.61	-5.09%	680,416
Dec 24, 2025	43.08	43.31	42.10	42.79	42.79	-0.19%	307,412
Dec 23, 2025	43.18	43.36	42.63	42.87	42.87	-0.56%	483,612
Dec 22, 2025	43.19	43.98	42.87	43.11	43.11	1.60%	670,266
Dec 19, 2025	43.09	43.27	41.95	42.43	42.43	-0.52%	540,558
Dec 18, 2025	42.21	43.28	41.77	42.65	42.65	3.47%	659,818
Dec 17, 2025	43.13	43.65	41.15	41.22	41.22	-4.54%	835,958
Dec 16, 2025	41.64	43.35	41.12	43.18	43.18	2.98%	979,644
Dec 15, 2025	41.38	42.49	41.31	41.93	41.93	3.56%	1,021,662
Dec 12, 2025	39.53	40.85	39.00	40.49	40.49	2.64%	1,309,047
Dec 11, 2025	39.58	39.60	38.90	39.45	39.45	-0.90%	421,599
Dec 10, 2025	39.33	40.30	39.18	39.81	39.81	1.30%	570,253
Dec 9, 2025	38.68	39.94	38.52	39.30	39.30	1.16%	415,721
Dec 8, 2025	39.56	39.69	38.46	38.85	38.85	-3.32%	469,436
Dec 5, 2025	40.04	40.51	39.89	40.19	40.19	0.15%	471,220
Dec 4, 2025	39.67	40.13	39.38	40.13	40.13	1.74%	612,903
Dec 3, 2025	38.13	39.55	38.12	39.44	39.44	4.01%	1,135,365
Dec 2, 2025	38.04	38.58	37.32	37.92	37.92	-0.32%	697,657
Dec 1, 2025	37.57	38.32	37.57	38.04	38.04	0.11%	458,701
Nov 28, 2025	37.68	38.23	37.68	38.00	38.00	1.33%	275,955
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