Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	341.00	342.11	318.55	320.91	-	-14.20%	76,878,107
Jul 22, 2026	375.53	380.17	372.90	374.01	374.01	-1.30%	26,300,562
Jul 21, 2026	371.17	384.07	369.98	378.93	378.93	2.53%	31,149,485
Jul 20, 2026	386.05	386.61	369.43	369.57	369.57	-2.96%	33,566,180
Jul 17, 2026	381.78	385.69	377.22	380.84	380.84	-2.61%	31,344,832
Jul 16, 2026	392.35	395.31	385.32	391.06	391.06	-0.86%	29,269,113
Jul 15, 2026	399.40	406.59	390.66	394.46	394.46	-0.43%	31,549,805
Jul 14, 2026	399.05	402.22	394.76	396.18	396.18	0.36%	23,384,992
Jul 13, 2026	404.61	405.57	391.37	394.76	394.76	-3.19%	32,809,171
Jul 10, 2026	410.49	413.16	402.81	407.76	407.76	0.30%	33,409,995
Jul 9, 2026	393.99	407.86	390.86	406.55	406.55	3.17%	37,834,988
Jul 8, 2026	399.38	399.63	390.51	394.06	394.06	-2.19%	33,844,906
Jul 7, 2026	416.96	419.56	401.88	402.90	402.90	-4.02%	38,149,901
Jul 6, 2026	397.50	420.00	390.50	419.77	419.77	6.69%	54,727,861
Jul 2, 2026	428.01	432.35	389.30	393.45	393.45	-7.49%	73,915,762
Jul 1, 2026	421.46	432.86	418.09	425.30	425.30	1.12%	40,127,902
Jun 30, 2026	406.00	424.54	406.00	420.60	420.60	2.13%	43,385,619
Jun 29, 2026	381.79	413.27	379.30	411.84	411.84	8.46%	57,645,798
Jun 26, 2026	370.15	387.80	368.60	379.71	379.71	1.22%	53,434,138
Jun 25, 2026	375.27	379.12	371.22	375.12	375.12	-0.11%	30,259,987
Jun 24, 2026	380.08	384.58	373.05	375.53	375.53	-1.59%	37,081,421
Jun 23, 2026	392.61	392.87	379.06	381.61	381.61	-5.79%	50,420,210
Jun 22, 2026	394.85	414.75	394.40	405.05	405.05	1.14%	47,819,486
Jun 18, 2026	398.10	402.52	384.70	400.49	400.49	1.04%	58,384,713
Jun 17, 2026	401.53	405.94	393.76	396.38	396.38	-2.05%	43,534,299
Jun 16, 2026	404.11	412.42	400.54	404.66	404.66	-1.58%	40,255,473
Jun 15, 2026	412.37	416.00	407.10	411.15	411.15	1.16%	45,620,514
Jun 12, 2026	399.49	406.68	386.76	406.43	406.43	1.82%	63,652,286
Jun 11, 2026	388.28	399.54	380.66	399.15	399.15	4.60%	45,324,348
Jun 10, 2026	391.54	397.09	380.15	381.59	381.59	-3.80%	49,695,583
Jun 9, 2026	411.03	418.50	384.24	396.68	396.68	-3.00%	59,940,230
Jun 8, 2026	396.33	412.94	394.72	408.95	408.95	4.59%	50,328,834
Jun 5, 2026	420.50	424.68	388.59	391.00	391.00	-6.56%	63,420,177
Jun 4, 2026	419.84	426.35	417.16	418.45	418.45	-1.24%	35,323,259
Jun 3, 2026	418.70	433.60	416.00	423.70	423.70	-0.01%	44,500,733
Jun 2, 2026	418.22	424.42	413.65	423.74	423.74	1.89%	37,596,045
Jun 1, 2026	427.49	429.60	415.43	415.88	415.88	-4.57%	44,937,852
May 29, 2026	439.85	441.07	428.14	435.79	435.79	-1.43%	45,176,821
May 28, 2026	437.62	443.96	436.30	442.10	442.10	0.40%	32,434,996
May 27, 2026	442.89	445.60	435.52	440.36	440.36	1.56%	44,656,505
May 26, 2026	430.26	435.20	426.12	433.59	433.59	1.78%	45,658,897
May 22, 2026	422.67	431.51	420.51	426.01	426.01	1.95%	46,104,710
May 21, 2026	422.18	426.95	412.90	417.85	417.85	0.14%	42,636,854
May 20, 2026	407.60	417.46	406.39	417.26	417.26	3.25%	45,294,745
May 19, 2026	403.16	405.63	393.63	404.11	404.11	-1.43%	46,500,551
May 18, 2026	419.27	421.13	405.33	409.99	409.99	-2.90%	52,474,188
May 15, 2026	433.98	434.66	422.00	422.24	422.24	-4.75%	52,688,742
May 14, 2026	446.49	451.98	441.16	443.30	443.30	-0.44%	46,070,361
May 13, 2026	436.67	453.40	430.21	445.27	445.27	2.73%	68,283,229
May 12, 2026	441.41	447.80	422.26	433.45	433.45	-2.60%	60,569,303