Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,247,000
Nov 5, 2025	40.01	41.30	39.10	40.86	40.86	3.71%	989,000
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%	916,400
Oct 31, 2025	39.56	40.54	39.32	40.45	40.45	3.66%	1,096,800
Oct 30, 2025	40.02	40.32	39.00	39.02	39.02	-4.60%	856,100
Oct 29, 2025	41.00	41.28	40.15	40.90	40.90	0.07%	795,000
Oct 28, 2025	40.25	41.39	40.07	40.87	40.87	1.84%	1,274,500
Oct 27, 2025	39.01	40.78	38.95	40.13	40.13	4.23%	1,858,300
Oct 24, 2025	39.69	40.03	38.17	38.50	38.50	-3.34%	1,125,000
Oct 23, 2025	37.38	39.85	36.75	39.83	39.83	2.23%	1,637,900
Oct 22, 2025	39.29	39.50	38.10	38.96	38.96	-0.79%	938,800
Oct 21, 2025	39.55	39.85	39.22	39.27	39.27	-0.88%	560,000
Oct 20, 2025	39.36	39.89	39.10	39.62	39.62	1.69%	759,400
Oct 17, 2025	37.71	39.15	37.60	38.96	38.96	2.31%	1,024,900
Oct 16, 2025	38.62	38.96	37.43	38.08	38.08	-1.40%	576,000
Oct 15, 2025	38.57	39.07	37.85	38.62	38.62	1.60%	652,100
Oct 14, 2025	37.83	38.54	37.14	38.01	38.01	3.40%	799,800
Oct 10, 2025	38.72	39.33	36.55	36.76	36.76	-4.96%	1,436,200
Oct 9, 2025	38.36	38.75	37.86	38.68	38.68	-0.67%	843,200
Oct 8, 2025	38.92	39.18	37.77	38.94	38.94	1.14%	891,300
Oct 7, 2025	39.80	40.18	38.43	38.50	38.50	-4.42%	1,484,200
Oct 6, 2025	39.11	40.28	38.80	40.28	40.28	5.47%	1,430,500
Oct 3, 2025	39.44	39.69	37.02	38.19	38.19	-1.42%	1,758,500
Oct 2, 2025	41.73	41.73	38.73	38.74	38.74	-5.03%	1,798,200
Oct 1, 2025	39.37	41.01	39.16	40.79	40.79	3.21%	990,300
Sep 30, 2025	39.21	39.53	38.50	39.52	39.52	0.28%	579,300
Sep 29, 2025	39.51	40.02	39.05	39.41	39.41	0.77%	709,100
Sep 26, 2025	38.04	39.11	37.43	39.11	39.11	3.80%	871,300
Sep 25, 2025	38.76	38.76	37.27	37.68	37.68	-4.29%	1,137,800
Sep 24, 2025	38.20	39.45	38.16	39.37	39.37	3.93%	1,055,800
Sep 23, 2025	39.08	39.18	37.68	37.88	37.88	-1.87%	779,900
Sep 22, 2025	38.26	39.52	38.15	38.60	38.60	1.93%	1,291,500
Sep 19, 2025	37.49	38.16	37.49	37.87	37.87	2.27%	830,900
Sep 18, 2025	38.16	38.40	37.03	37.03	37.03	-2.10%	1,090,800
Sep 17, 2025	36.97	38.06	36.44	37.83	37.83	0.87%	1,320,000
Sep 16, 2025	36.86	37.62	36.60	37.50	37.50	2.74%	1,183,500
Sep 15, 2025	37.60	37.82	35.78	36.50	36.50	3.69%	1,699,600
Sep 12, 2025	32.94	35.26	32.91	35.20	35.20	7.35%	1,956,800
Sep 11, 2025	31.19	32.79	30.95	32.79	32.79	5.84%	1,444,600
Sep 10, 2025	31.16	31.67	30.80	30.98	30.98	0.31%	930,200
Sep 9, 2025	31.00	31.18	30.62	30.89	30.89	0.15%	604,700
Sep 8, 2025	31.51	31.86	30.70	30.84	30.84	-1.15%	712,900
Sep 5, 2025	30.91	31.65	30.67	31.20	31.20	3.55%	1,421,900
Sep 4, 2025	29.96	30.15	29.51	30.13	30.13	1.35%	426,000
Sep 3, 2025	29.80	30.54	29.25	29.73	29.73	1.33%	660,300
Sep 2, 2025	29.21	29.66	29.00	29.34	29.34	-1.31%	466,800
Aug 29, 2025	30.87	31.00	29.55	29.73	29.73	-3.51%	628,900
Aug 28, 2025	31.20	31.45	30.30	30.81	30.81	-0.93%	538,000