Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	399.49	406.68	386.76	406.43	406.43	1.82%	62,524,300
Jun 11, 2026	388.28	399.54	380.66	399.15	399.15	4.60%	44,400,438
Jun 10, 2026	391.54	397.09	380.15	381.59	381.59	-3.80%	48,795,499
Jun 9, 2026	411.03	418.50	384.24	396.68	396.68	-3.00%	59,055,377
Jun 8, 2026	396.33	412.94	394.72	408.95	408.95	4.59%	49,113,261
Jun 5, 2026	420.50	424.68	388.59	391.00	391.00	-6.56%	61,738,620
Jun 4, 2026	419.84	426.35	417.16	418.45	418.45	-1.24%	34,241,568
Jun 3, 2026	418.70	433.60	416.00	423.70	423.70	-0.01%	43,762,972
Jun 2, 2026	418.22	424.42	413.65	423.74	423.74	1.89%	35,955,626
Jun 1, 2026	427.49	429.60	415.43	415.88	415.88	-4.57%	43,624,531
May 29, 2026	439.85	441.07	428.14	435.79	435.79	-1.43%	44,782,471
May 28, 2026	437.62	443.96	436.30	442.10	442.10	0.40%	32,070,020
May 27, 2026	442.89	445.60	435.52	440.36	440.36	1.56%	44,274,770
May 26, 2026	430.26	435.20	426.12	433.59	433.59	1.78%	44,421,080
May 22, 2026	422.67	431.51	420.51	426.01	426.01	1.95%	45,660,293
May 21, 2026	422.18	426.95	412.90	417.85	417.85	0.14%	42,244,310
May 20, 2026	407.60	417.46	406.39	417.26	417.26	3.25%	45,178,153
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
Apr 21, 2026	393.00	393.95	385.22	386.42	386.42	-1.55%	50,530,611
Apr 20, 2026	402.58	406.80	388.33	392.50	392.50	-2.03%	64,603,868
Apr 17, 2026	395.92	409.28	391.65	400.62	400.62	3.01%	90,640,032
Apr 16, 2026	393.81	394.06	381.80	388.90	388.90	-0.78%	63,515,136
Apr 15, 2026	366.83	394.65	362.50	391.95	391.95	7.62%	113,810,355
Apr 14, 2026	357.67	367.63	354.77	364.20	364.20	3.34%	59,979,607
Apr 13, 2026	350.07	356.35	348.57	352.42	352.42	0.99%	53,617,477
Apr 10, 2026	346.29	350.36	342.74	348.95	348.95	0.96%	51,336,034
Apr 9, 2026	343.15	348.88	337.25	345.62	345.62	0.69%	62,164,016
Apr 8, 2026	363.79	364.50	339.67	343.25	343.25	-0.98%	78,838,616
Apr 7, 2026	346.44	348.02	337.24	346.65	346.65	-1.75%	74,515,355
Apr 6, 2026	362.59	367.72	346.64	352.82	352.82	-2.15%	77,697,643
Apr 2, 2026	364.20	370.28	359.03	360.59	360.59	-5.42%	83,031,226