Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	393.22	404.22	387.52	399.81	399.81	-0.87%	41,736,931
Oct 29, 2026	405.63	406.98	400.50	403.30	403.30	-0.23%	22,858,268
Oct 28, 2026	410.16	410.85	397.18	404.22	404.22	-0.80%	35,598,772
Oct 27, 2026	397.76	408.45	395.25	407.46	407.46	4.04%	45,333,228
Oct 26, 2026	383.83	397.27	383.73	391.62	391.62	5.21%	53,090,212
Oct 23, 2026	373.20	377.32	365.27	372.22	372.22	-0.63%	34,762,967
Oct 22, 2026	374.29	388.86	373.71	374.58	374.58	-3.08%	51,610,857
Oct 21, 2026	381.43	388.84	380.51	386.47	386.47	3.41%	48,875,814
Oct 20, 2026	370.28	377.59	363.64	373.71	373.71	1.54%	32,123,322
Oct 19, 2026	357.50	369.58	354.47	368.06	368.06	3.76%	38,817,910
Oct 16, 2026	369.15	370.50	349.33	354.72	354.72	-2.13%	62,067,344
Oct 15, 2026	360.57	363.75	355.23	362.44	362.44	-1.29%	26,728,314
Oct 14, 2026	371.16	371.39	363.82	367.16	367.16	-2.15%	31,001,421
Oct 13, 2026	372.33	377.05	371.30	375.23	375.23	-0.74%	18,393,043
Oct 12, 2026	382.61	382.70	377.58	378.03	378.03	-1.22%	20,244,285
Oct 9, 2026	382.38	388.56	379.71	382.70	382.70	2.05%	38,952,426
Oct 8, 2026	374.12	375.96	368.03	375.00	375.00	-0.74%	28,394,945
Oct 7, 2026	378.45	382.35	374.43	377.81	377.81	-0.75%	25,594,563
Oct 6, 2026	381.98	383.33	378.52	380.68	380.68	0.51%	27,735,438
Oct 5, 2026	369.00	381.59	364.91	378.73	378.73	2.20%	42,232,669
Oct 2, 2026	360.08	374.60	359.41	370.59	370.59	4.65%	55,330,140
Oct 1, 2026	356.81	359.79	353.80	354.11	354.11	-0.20%	31,080,774
Sep 30, 2026	352.11	355.22	345.88	354.81	354.81	0.56%	39,235,838
Sep 29, 2026	358.40	358.74	351.67	352.84	352.84	-1.29%	32,492,406
Sep 28, 2026	368.06	369.43	356.80	357.45	357.45	-3.94%	39,452,901
Sep 25, 2026	384.62	386.83	367.67	372.11	372.11	-1.54%	45,999,470
Sep 24, 2026	377.35	383.33	375.70	377.94	377.94	-0.57%	26,165,727
Sep 23, 2026	380.10	386.70	377.58	380.12	380.12	0.32%	33,522,492
Sep 22, 2026	379.07	380.42	372.88	378.90	378.90	0.96%	28,229,908
Sep 21, 2026	371.64	378.36	371.07	375.30	375.30	3.03%	36,599,609
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