Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	37.49	38.16	37.49	37.87	37.87	2.27%	830,882
Sep 18, 2025	38.16	38.40	37.03	37.03	37.03	-2.10%	1,090,786
Sep 17, 2025	36.97	38.06	36.44	37.83	37.83	0.87%	1,319,958
Sep 16, 2025	36.86	37.62	36.60	37.50	37.50	2.74%	1,183,538
Sep 15, 2025	37.60	37.82	35.78	36.50	36.50	3.69%	1,699,596
Sep 12, 2025	32.94	35.26	32.91	35.20	35.20	7.35%	1,956,782
Sep 11, 2025	31.19	32.79	30.95	32.79	32.79	5.84%	1,444,593
Sep 10, 2025	31.16	31.67	30.80	30.98	30.98	0.31%	930,196
Sep 9, 2025	31.00	31.18	30.62	30.89	30.89	0.15%	604,746
Sep 8, 2025	31.51	31.86	30.70	30.84	30.84	-1.15%	712,897
Sep 5, 2025	30.91	31.65	30.67	31.20	31.20	3.55%	1,421,920
Sep 4, 2025	29.96	30.15	29.51	30.13	30.13	1.35%	425,957
Sep 3, 2025	29.80	30.54	29.25	29.73	29.73	1.33%	660,345
Sep 2, 2025	29.21	29.66	29.00	29.34	29.34	-1.31%	466,825
Aug 29, 2025	30.87	31.00	29.55	29.73	29.73	-3.51%	628,926
Aug 28, 2025	31.20	31.45	30.30	30.81	30.81	-0.93%	537,991
Aug 27, 2025	31.34	31.60	31.09	31.10	31.10	-0.61%	582,974
Aug 26, 2025	30.70	31.30	30.60	31.29	31.29	1.36%	705,871
Aug 25, 2025	30.18	31.11	29.85	30.87	30.87	2.02%	695,597
Aug 22, 2025	28.63	30.27	28.50	30.26	30.26	5.99%	967,896
Aug 21, 2025	28.65	28.91	28.41	28.55	28.55	-1.04%	372,261
Aug 20, 2025	29.29	29.49	28.05	28.85	28.85	-1.67%	624,861
Aug 19, 2025	29.84	30.31	29.22	29.34	29.34	-1.74%	745,211
Aug 18, 2025	29.36	29.95	29.36	29.86	29.86	1.29%	436,271
Aug 15, 2025	30.11	30.23	29.17	29.48	29.48	-1.54%	517,171
Aug 14, 2025	29.89	30.32	29.47	29.94	29.94	-1.02%	553,794
Aug 13, 2025	30.49	31.10	30.15	30.25	30.25	-0.43%	860,326
Aug 12, 2025	30.81	30.81	29.70	30.38	30.38	0.23%	818,547
Aug 11, 2025	29.83	30.88	29.80	30.31	30.31	3.20%	1,082,805
Aug 8, 2025	28.60	29.85	28.60	29.37	29.37	2.30%	940,523
Aug 7, 2025	28.52	28.73	28.21	28.71	28.71	0.70%	607,678
Aug 6, 2025	27.50	28.56	27.40	28.51	28.51	3.48%	768,447
Aug 5, 2025	27.57	27.82	27.27	27.55	27.55	1.81%	357,995
Aug 1, 2025	27.33	27.58	26.59	27.06	27.06	-1.85%	668,551
Jul 31, 2025	28.54	28.65	27.32	27.57	27.57	-3.26%	743,295
Jul 30, 2025	28.78	28.92	27.84	28.50	28.50	-0.56%	789,767
Jul 29, 2025	29.03	29.03	28.41	28.66	28.66	-1.38%	614,463
Jul 28, 2025	28.41	29.47	28.17	29.06	29.06	3.05%	862,917
Jul 25, 2025	27.57	28.87	27.50	28.20	28.20	3.37%	1,353,672
Jul 24, 2025	27.65	27.65	26.82	27.28	27.28	-8.02%	1,911,414
Jul 23, 2025	29.54	29.97	29.33	29.66	29.66	0.14%	690,439
Jul 22, 2025	29.39	29.90	28.70	29.62	29.62	0.95%	610,885
Jul 21, 2025	29.80	30.15	29.19	29.34	29.34	-0.27%	612,942
Jul 18, 2025	28.72	29.52	28.72	29.42	29.42	3.16%	899,408
Jul 17, 2025	28.88	28.95	28.34	28.52	28.52	-0.66%	508,315
Jul 16, 2025	27.96	28.87	27.95	28.71	28.71	3.35%	1,012,127
Jul 15, 2025	28.52	28.69	27.74	27.78	27.78	-1.87%	678,525
Jul 14, 2025	28.32	28.78	27.95	28.31	28.31	1.11%	541,928
Jul 11, 2025	27.48	28.02	27.30	28.00	28.00	1.08%	647,853
Jul 10, 2025	26.79	27.70	26.79	27.70	27.70	4.69%	858,024