Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	402.94	407.12	398.11	402.51	402.51	-1.49%	56,470,519
Feb 26, 2026	414.42	416.81	403.66	408.58	408.58	-2.11%	53,504,623
Feb 25, 2026	412.15	420.34	412.15	417.40	417.40	1.96%	54,809,704
Feb 24, 2026	399.50	410.82	397.64	409.38	409.38	2.39%	58,579,482
Feb 23, 2026	407.29	407.70	394.04	399.83	399.83	-2.91%	69,680,026
Feb 20, 2026	408.30	414.70	405.50	411.82	411.82	0.03%	57,912,225
Feb 19, 2026	407.25	415.25	404.11	411.71	411.71	0.09%	51,019,638
Feb 18, 2026	411.11	416.90	409.58	411.32	411.32	0.17%	45,921,402
Feb 17, 2026	412.36	413.72	400.51	410.63	410.63	-1.63%	59,678,789
Feb 13, 2026	414.31	424.06	410.88	417.44	417.44	0.09%	51,434,147
Feb 12, 2026	430.30	436.23	414.00	417.07	417.07	-2.62%	61,933,359
Feb 11, 2026	427.96	436.35	420.03	428.27	428.27	0.72%	57,361,989
Feb 10, 2026	418.08	427.25	417.00	425.21	425.21	1.89%	64,450,233
Feb 9, 2026	409.91	421.25	407.29	417.32	417.32	1.51%	54,484,258
Feb 6, 2026	400.87	414.55	397.75	411.11	411.11	3.50%	62,677,144
Feb 5, 2026	397.02	402.10	387.53	397.21	397.21	-2.17%	72,819,838
Feb 4, 2026	420.46	423.90	399.18	406.01	406.01	-3.78%	74,606,873
Feb 3, 2026	424.27	428.56	413.69	421.96	421.96	0.04%	56,886,549
Feb 2, 2026	421.29	427.15	414.50	421.81	421.81	-2.00%	58,739,455
Jan 30, 2026	425.35	439.88	422.70	430.41	430.41	3.32%	82,626,066
Jan 29, 2026	437.80	440.23	414.62	416.56	416.56	-3.45%	81,686,127
Jan 28, 2026	431.91	438.26	430.10	431.46	431.46	0.13%	54,857,403
Jan 27, 2026	437.41	437.52	430.69	430.90	430.90	-0.99%	37,733,077
Jan 26, 2026	445.00	445.04	434.28	435.20	435.20	-3.09%	49,397,415
Jan 23, 2026	447.43	452.43	444.04	449.06	449.06	-0.07%	56,771,364
Jan 22, 2026	435.16	449.50	432.63	449.36	449.36	4.15%	71,546,729
Jan 21, 2026	421.66	438.20	419.62	431.44	431.44	2.91%	68,123,987
Jan 20, 2026	429.36	430.73	417.44	419.25	419.25	-4.17%	63,187,336
Jan 16, 2026	439.50	447.25	435.26	437.50	437.50	-0.24%	60,220,551
Jan 15, 2026	441.13	445.36	437.65	438.57	438.57	-0.14%	49,465,813
Jan 14, 2026	442.81	443.91	434.22	439.20	439.20	-1.79%	57,259,500
Jan 13, 2026	450.20	451.81	443.95	447.20	447.20	-0.39%	53,719,214
Jan 12, 2026	441.23	454.30	438.00	448.96	448.96	0.89%	61,649,627
Jan 9, 2026	435.95	449.05	430.39	445.01	445.01	2.11%	67,331,456
Jan 8, 2026	427.89	436.89	424.37	435.80	435.80	1.02%	57,041,094
Jan 7, 2026	435.90	438.37	431.29	431.41	431.41	-0.36%	59,828,790
Jan 6, 2026	446.38	448.25	428.78	432.96	432.96	-4.14%	89,093,758
Jan 5, 2026	447.99	457.55	444.57	451.67	451.67	3.10%	67,940,839
Jan 2, 2026	457.80	458.34	435.30	438.07	438.07	-2.59%	85,535,406
Dec 31, 2025	456.10	456.55	449.30	449.72	449.72	-1.04%	49,077,961
Dec 30, 2025	461.09	463.12	453.83	454.43	454.43	-1.13%	59,238,464
Dec 29, 2025	469.00	469.40	459.00	459.64	459.64	-3.27%	66,263,033
Dec 26, 2025	485.23	489.09	473.82	475.19	475.19	-2.10%	58,780,659
Dec 24, 2025	488.48	490.90	476.80	485.40	485.40	-0.03%	41,285,429
Dec 23, 2025	489.40	491.97	482.84	485.56	485.56	-0.65%	58,223,633
Dec 22, 2025	489.88	498.83	485.33	488.73	488.73	1.56%	86,916,066
Dec 19, 2025	488.12	490.49	474.72	481.20	481.20	-0.45%	103,305,424
Dec 18, 2025	478.16	490.86	473.12	483.37	483.37	3.45%	95,168,446
Dec 17, 2025	488.22	495.28	466.20	467.26	467.26	-4.62%	106,490,405
Dec 16, 2025	472.21	491.50	465.83	489.88	489.88	3.07%	107,608,075