Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	401.68	404.40	385.83	390.22	390.22	-1.82%	32,388,636
Nov 12, 2026	386.36	401.22	385.20	397.45	397.45	1.69%	29,186,255
Nov 11, 2026	386.58	395.43	386.35	390.84	390.84	2.91%	27,872,702
Nov 10, 2026	370.85	380.00	370.40	379.78	379.78	0.46%	23,999,841
Nov 9, 2026	360.25	382.20	360.02	378.05	378.05	5.54%	36,341,419
Nov 6, 2026	348.92	363.84	347.60	358.22	358.22	4.23%	36,730,427
Nov 5, 2026	374.12	374.30	338.15	343.69	343.69	-10.77%	79,675,507
Nov 4, 2026	379.80	392.04	375.50	385.19	385.19	-3.34%	47,805,831
Nov 3, 2026	406.25	406.50	396.53	398.50	398.50	-1.32%	26,647,733
Nov 2, 2026	404.66	414.23	397.61	403.82	403.82	1.00%	43,141,083
Oct 30, 2026	393.22	404.22	387.52	399.81	399.81	-0.87%	41,737,178
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