Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	371.64	378.36	371.07	375.30	375.30	3.03%	36,499,852
Sep 18, 2026	369.00	370.90	360.75	364.27	364.27	-0.53%	51,922,256
Sep 17, 2026	367.48	374.12	363.22	366.20	366.20	2.27%	38,924,057
Sep 16, 2026	357.93	365.10	354.89	358.08	358.08	0.42%	32,177,388
Sep 15, 2026	358.75	362.39	354.05	356.58	356.58	-0.67%	30,317,727
Sep 14, 2026	359.78	367.73	357.04	358.97	358.97	-1.77%	32,477,181
Sep 11, 2026	364.20	368.66	361.60	365.44	365.44	0.52%	30,153,019
Sep 10, 2026	360.60	369.21	357.68	363.56	363.56	-1.16%	29,667,241
Sep 9, 2026	368.25	375.44	366.00	367.81	367.81	-0.10%	32,564,336
Sep 8, 2026	357.10	370.00	355.75	368.16	368.16	3.98%	51,078,786
Sep 4, 2026	362.07	364.69	351.32	354.08	354.08	-5.92%	65,018,209
Sep 3, 2026	365.82	384.04	365.82	376.37	376.37	5.42%	63,600,987
Sep 2, 2026	360.41	360.62	349.92	357.01	357.01	0.26%	33,951,909
Sep 1, 2026	360.90	362.70	352.96	356.09	356.09	-3.22%	36,193,926
Aug 31, 2026	347.21	368.92	347.15	367.95	367.95	5.51%	61,732,258
Aug 28, 2026	357.10	358.80	345.20	348.75	348.75	-1.71%	32,972,214
Aug 27, 2026	346.16	355.74	345.45	354.81	354.81	2.60%	30,136,164
Aug 26, 2026	345.27	351.93	342.53	345.82	345.82	-1.26%	28,573,007
Aug 25, 2026	349.58	357.00	349.20	350.25	350.25	0.37%	29,816,685
Aug 24, 2026	361.41	363.24	348.26	348.95	348.95	-3.83%	39,190,484
Aug 21, 2026	349.88	366.50	346.90	362.86	362.86	5.14%	59,223,958
Aug 20, 2026	346.20	347.50	338.96	345.13	345.13	-1.71%	30,766,360
Aug 19, 2026	338.89	351.62	335.70	351.12	351.12	4.23%	36,735,428
Aug 18, 2026	333.22	340.53	331.12	336.87	336.87	-0.72%	27,994,466
Aug 17, 2026	340.69	345.45	337.48	339.30	339.30	-0.87%	26,037,093
Aug 14, 2026	342.33	351.26	335.33	342.27	342.27	0.68%	45,437,144
Aug 13, 2026	327.20	341.64	325.24	339.96	339.96	3.80%	34,708,303
Aug 12, 2026	335.00	335.50	323.64	327.51	327.51	-1.59%	28,698,879
Aug 11, 2026	332.80	336.20	329.53	332.81	332.81	0.58%	23,345,233
Aug 10, 2026	326.60	332.05	326.15	330.88	330.88	0.70%	25,003,808
Aug 7, 2026	322.34	333.73	321.25	328.58	328.58	2.83%	39,492,345
Aug 6, 2026	317.05	323.00	315.52	319.53	319.53	-0.63%	26,033,776
Aug 5, 2026	323.42	327.14	320.28	321.55	321.55	-1.77%	27,820,813
Aug 4, 2026	324.00	329.57	320.79	327.35	327.35	1.64%	33,318,303
Aug 3, 2026	310.96	324.65	310.43	322.08	322.08	3.49%	38,281,362
Jul 31, 2026	309.69	315.50	301.97	311.21	311.21	0.76%	36,630,560
Jul 30, 2026	302.70	310.87	301.33	308.85	308.85	3.53%	38,005,390
Jul 29, 2026	307.14	309.06	297.38	298.32	298.32	-2.97%	39,478,039
Jul 28, 2026	305.93	311.16	300.69	307.44	307.44	-0.58%	39,802,421
Jul 27, 2026	313.24	317.00	304.28	309.22	309.22	-1.22%	44,919,377
Jul 24, 2026	320.72	322.96	306.51	313.03	313.03	-2.08%	62,760,007
Jul 23, 2026	341.00	342.11	315.74	319.69	319.69	-14.52%	115,606,413
Jul 22, 2026	375.53	380.17	372.90	374.01	374.01	-1.30%	30,646,124
Jul 21, 2026	371.17	384.07	369.98	378.93	378.93	2.53%	32,735,334
Jul 20, 2026	386.05	386.61	369.43	369.57	369.57	-2.96%	33,901,516
Jul 17, 2026	381.78	385.69	377.22	380.84	380.84	-2.61%	31,394,594
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