Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	428.01	432.35	389.30	393.45	393.45	-7.49%	71,852,696
Jul 1, 2026	421.46	432.86	418.09	425.30	425.30	1.12%	39,709,405
Jun 30, 2026	406.00	424.54	406.00	420.60	420.60	2.13%	42,670,359
Jun 29, 2026	381.79	413.27	379.30	411.84	411.84	8.46%	56,925,139
Jun 26, 2026	370.15	387.80	368.60	379.71	379.71	1.22%	52,615,617
Jun 25, 2026	375.27	379.12	371.22	375.12	375.12	-0.11%	29,926,936
Jun 24, 2026	380.08	384.58	373.05	375.53	375.53	-1.59%	36,977,827
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
May 11, 2026	422.16	449.16	416.80	445.00	445.00	3.89%	78,376,127
May 8, 2026	416.48	431.20	416.39	428.35	428.35	4.02%	65,049,970
May 7, 2026	407.48	415.83	402.12	411.79	411.79	3.28%	64,294,224
May 6, 2026	386.25	401.68	384.02	398.73	398.73	2.40%	53,465,365
May 5, 2026	395.19	402.12	389.00	389.37	389.37	-0.80%	47,780,631
May 4, 2026	390.23	394.64	384.80	392.51	392.51	0.43%	48,765,143
May 1, 2026	382.49	397.82	378.80	390.82	390.82	2.41%	65,338,257
Apr 30, 2026	372.75	384.75	368.17	381.63	381.63	2.37%	51,076,041
Apr 29, 2026	375.40	376.40	370.04	372.80	372.80	-0.86%	45,384,836
Apr 28, 2026	374.68	382.29	372.54	376.02	376.02	-0.70%	50,864,357
Apr 27, 2026	372.09	380.78	364.02	378.67	378.67	0.63%	66,735,816
Apr 24, 2026	373.50	382.76	370.73	376.30	376.30	0.69%	62,893,307
Apr 23, 2026	375.28	386.00	368.39	373.72	373.72	-3.56%	93,969,510
Apr 22, 2026	387.57	393.01	385.30	387.51	387.51	0.28%	62,362,785