Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	407.60	415.15	406.39	413.85	-	2.41%	31,290,556
May 19, 2026	403.16	405.63	393.63	404.11	404.11	-1.43%	45,331,410
May 18, 2026	419.27	421.13	405.33	409.99	409.99	-2.90%	51,623,380
May 15, 2026	433.98	434.66	422.00	422.24	422.24	-4.75%	51,279,073
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
Apr 1, 2026	378.63	383.14	374.08	381.26	381.26	2.56%	58,683,752
Mar 31, 2026	361.51	373.33	361.00	371.75	371.75	4.64%	75,534,934
Mar 30, 2026	365.86	367.29	352.14	355.28	355.28	-1.81%	67,954,405
Mar 27, 2026	369.69	369.86	359.47	361.83	361.83	-2.76%	62,065,659
Mar 26, 2026	381.60	384.44	371.87	372.11	372.11	-3.59%	55,522,879
Mar 25, 2026	389.99	396.23	385.01	385.95	385.95	0.76%	55,157,265
Mar 24, 2026	376.56	387.48	376.31	383.03	383.03	0.57%	60,004,909
Mar 23, 2026	373.09	385.33	372.73	380.85	380.85	3.50%	74,606,049
Mar 20, 2026	379.85	379.89	364.46	367.96	367.96	-3.24%	78,628,603
Mar 19, 2026	387.27	387.27	378.73	380.30	380.30	-3.18%	67,078,259
Mar 18, 2026	399.00	403.07	392.31	392.78	392.78	-1.63%	50,853,149
Mar 17, 2026	395.69	400.12	393.00	399.27	399.27	0.94%	46,890,467
Mar 16, 2026	396.22	403.73	394.42	395.56	395.56	1.11%	58,068,343
Mar 13, 2026	399.17	400.20	389.95	391.20	391.20	-0.96%	58,504,091
Mar 12, 2026	405.18	406.50	394.65	395.01	395.01	-3.14%	60,973,793
Mar 11, 2026	402.28	416.38	402.15	407.82	407.82	2.15%	62,559,930