Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	360.90	362.70	352.96	356.09	356.09	-3.22%	35,738,860
Aug 31, 2026	347.21	368.92	347.15	367.95	367.95	5.51%	60,931,996
Aug 28, 2026	357.10	358.80	345.20	348.75	348.75	-1.71%	32,009,733
Aug 27, 2026	346.16	355.74	345.45	354.81	354.81	2.60%	29,924,747
Aug 26, 2026	345.27	351.93	342.53	345.82	345.82	-1.26%	28,151,422
Aug 25, 2026	349.58	357.00	349.20	350.25	350.25	0.37%	29,630,535
Aug 24, 2026	361.41	363.24	348.26	348.95	348.95	-3.83%	39,130,552
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
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