Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.99	35.32	34.62	34.89	34.89	-2.15%	381,847
Mar 5, 2026	35.29	35.85	35.09	35.65	35.65	0.03%	386,109
Mar 4, 2026	34.88	35.82	34.70	35.64	35.64	3.30%	462,466
Mar 3, 2026	34.72	34.79	33.88	34.50	34.50	-2.68%	387,045
Mar 2, 2026	34.32	35.53	34.12	35.45	35.45	0.17%	305,467
Feb 27, 2026	35.43	35.75	34.99	35.39	35.39	-1.42%	341,036
Feb 26, 2026	36.39	36.61	35.48	35.90	35.90	-2.05%	387,233
Feb 25, 2026	36.25	36.90	36.25	36.65	36.65	1.89%	267,099
Feb 24, 2026	35.13	36.10	35.00	35.97	35.97	2.19%	287,135
Feb 23, 2026	35.82	35.82	34.67	35.20	35.20	-2.71%	424,868
Feb 20, 2026	35.90	36.41	35.67	36.18	36.18	-0.11%	512,070
Feb 19, 2026	35.82	36.48	35.53	36.22	36.22	0.14%	173,640
Feb 18, 2026	36.12	36.62	36.00	36.17	36.17	0.11%	225,671
Feb 17, 2026	36.36	36.36	35.20	36.13	36.13	-1.61%	332,724
Feb 13, 2026	36.42	37.24	36.11	36.72	36.72	0.27%	295,617
Feb 12, 2026	37.80	38.30	36.40	36.62	36.62	-2.53%	436,194
Feb 11, 2026	37.55	38.35	36.90	37.57	37.57	0.59%	446,275
Feb 10, 2026	36.83	37.55	36.69	37.35	37.35	1.80%	434,431
Feb 9, 2026	36.02	37.04	35.90	36.69	36.69	1.41%	358,919
Feb 6, 2026	35.23	36.47	35.01	36.18	36.18	3.40%	526,291
Feb 5, 2026	35.00	35.37	34.12	34.99	34.99	-2.24%	618,870
Feb 4, 2026	37.08	37.30	35.16	35.79	35.79	-3.69%	621,846
Feb 3, 2026	37.38	37.71	36.43	37.16	37.16	-0.30%	659,752
Feb 2, 2026	37.20	37.58	36.50	37.27	37.27	-1.82%	549,837
Jan 30, 2026	37.38	38.71	37.25	37.96	37.96	3.15%	818,549
Jan 29, 2026	38.49	38.74	36.54	36.80	36.80	-2.90%	1,061,460
Jan 28, 2026	38.00	38.57	37.90	37.90	37.90	-0.39%	405,265
Jan 27, 2026	38.52	38.52	37.90	38.05	38.05	-0.73%	241,719
Jan 26, 2026	39.29	39.29	38.23	38.33	38.33	-3.04%	374,865
Jan 23, 2026	39.44	39.82	39.12	39.53	39.53	-0.13%	449,524
Jan 22, 2026	38.56	39.58	38.13	39.58	39.58	4.13%	729,599
Jan 21, 2026	37.32	38.60	37.00	38.01	38.01	2.59%	501,107
Jan 20, 2026	37.73	37.90	36.80	37.05	37.05	-2.42%	698,573
Jan 19, 2026	38.27	38.27	37.77	37.97	37.97	-1.53%	171,989
Jan 16, 2026	38.75	39.38	38.35	38.56	38.56	-0.39%	435,753
Jan 15, 2026	38.92	39.23	38.58	38.71	38.71	-0.03%	345,596
Jan 14, 2026	39.01	39.10	38.27	38.72	38.72	-1.78%	512,481
Jan 13, 2026	39.70	39.80	39.13	39.42	39.42	-0.35%	475,585
Jan 12, 2026	38.91	40.00	38.59	39.56	39.56	0.89%	506,340
Jan 9, 2026	38.47	39.56	37.99	39.21	39.21	1.98%	446,235
Jan 8, 2026	37.83	38.50	37.45	38.45	38.45	1.02%	427,662
Jan 7, 2026	38.38	38.63	38.03	38.06	38.06	-0.39%	467,112
Jan 6, 2026	39.38	39.50	37.81	38.21	38.21	-4.04%	1,110,413
Jan 5, 2026	39.47	40.33	39.24	39.82	39.82	2.92%	479,560
Jan 2, 2026	40.39	40.42	38.41	38.69	38.69	-2.47%	761,530
Dec 31, 2025	40.21	40.26	39.65	39.67	39.67	-1.02%	265,916
Dec 30, 2025	40.68	40.85	40.04	40.08	40.08	-1.31%	377,397
Dec 29, 2025	41.37	41.38	40.53	40.61	40.61	-5.09%	680,416
Dec 24, 2025	43.08	43.31	42.10	42.79	42.79	-0.19%	307,412
Dec 23, 2025	43.18	43.36	42.63	42.87	42.87	-0.56%	483,612
Dec 22, 2025	43.19	43.98	42.87	43.11	43.11	1.60%	670,266
Dec 19, 2025	43.09	43.27	41.95	42.43	42.43	-0.52%	540,558
Dec 18, 2025	42.21	43.28	41.77	42.65	42.65	3.47%	659,818
Dec 17, 2025	43.13	43.65	41.15	41.22	41.22	-4.54%	835,958
Dec 16, 2025	41.64	43.35	41.12	43.18	43.18	2.98%	979,644
Dec 15, 2025	41.38	42.49	41.31	41.93	41.93	3.56%	1,021,662
Dec 12, 2025	39.53	40.85	39.00	40.49	40.49	2.64%	1,309,047
Dec 11, 2025	39.58	39.60	38.90	39.45	39.45	-0.90%	421,599
Dec 10, 2025	39.33	40.30	39.18	39.81	39.81	1.30%	570,253
Dec 9, 2025	38.68	39.94	38.52	39.30	39.30	1.16%	415,721
Dec 8, 2025	39.56	39.69	38.46	38.85	38.85	-3.32%	469,436
Dec 5, 2025	40.04	40.51	39.89	40.19	40.19	0.15%	471,220
Dec 4, 2025	39.67	40.13	39.38	40.13	40.13	1.74%	612,903
Dec 3, 2025	38.13	39.55	38.12	39.44	39.44	4.01%	1,135,365
Dec 2, 2025	38.04	38.58	37.32	37.92	37.92	-0.32%	697,657
Dec 1, 2025	37.57	38.32	37.57	38.04	38.04	0.11%	458,701
Nov 28, 2025	37.68	38.23	37.68	38.00	38.00	1.33%	275,955
Nov 27, 2025	37.77	37.77	37.43	37.50	37.50	-0.40%	39,840
Nov 26, 2025	37.54	37.72	36.89	37.65	37.65	1.54%	632,185
Nov 25, 2025	36.62	37.17	35.95	37.08	37.08	0.43%	582,645
Nov 24, 2025	35.53	37.27	35.48	36.92	36.92	6.67%	1,001,710
Nov 21, 2025	35.55	35.62	33.99	34.61	34.61	-1.03%	1,019,944
Nov 20, 2025	36.75	37.95	34.97	34.97	34.97	-2.24%	1,477,617
Nov 19, 2025	35.92	36.43	35.30	35.77	35.77	0.73%	494,509
Nov 18, 2025	35.83	36.22	34.88	35.51	35.51	-2.10%	651,454
Nov 17, 2025	35.36	37.50	35.36	36.27	36.27	1.28%	811,022
Nov 14, 2025	34.22	36.48	33.90	35.81	35.81	0.53%	953,502
Nov 13, 2025	37.55	37.55	35.12	35.62	35.62	-6.56%	1,480,266
Nov 12, 2025	39.14	39.14	37.80	38.12	38.12	-2.16%	521,429
Nov 11, 2025	38.96	39.17	38.34	38.96	38.96	-1.17%	444,546
Nov 10, 2025	39.00	39.80	38.46	39.42	39.42	3.55%	793,030
Nov 7, 2025	38.83	38.83	37.40	38.07	38.07	-3.57%	1,008,376
Nov 6, 2025	40.91	41.37	38.58	39.48	39.48	-3.38%	1,246,980
Nov 5, 2025	40.01	41.30	39.10	40.86	40.86	3.71%	988,981
Nov 4, 2025	40.22	40.77	39.35	39.40	39.40	-5.08%	911,600
Nov 3, 2025	40.37	41.98	40.23	41.51	41.51	2.62%	916,412
Oct 31, 2025	39.56	40.54	39.32	40.45	40.45	3.66%	1,096,831
Oct 30, 2025	40.02	40.32	39.00	39.02	39.02	-4.60%	856,085
Oct 29, 2025	41.00	41.28	40.15	40.90	40.90	0.07%	795,007
Oct 28, 2025	40.25	41.39	40.07	40.87	40.87	1.84%	1,274,497
Oct 27, 2025	39.01	40.78	38.95	40.13	40.13	4.23%	1,858,328
Oct 24, 2025	39.69	40.03	38.17	38.50	38.50	-3.34%	1,124,964
Oct 23, 2025	37.38	39.85	36.75	39.83	39.83	2.23%	1,637,915
Oct 22, 2025	39.29	39.50	38.10	38.96	38.96	-0.79%	938,785
Oct 21, 2025	39.55	39.85	39.22	39.27	39.27	-0.88%	559,998
Oct 20, 2025	39.36	39.89	39.10	39.62	39.62	1.69%	759,427
Oct 17, 2025	37.71	39.15	37.60	38.96	38.96	2.31%	1,024,919
Oct 16, 2025	38.62	38.96	37.43	38.08	38.08	-1.40%	576,035
Oct 15, 2025	38.57	39.07	37.85	38.62	38.62	1.60%	652,127
Oct 14, 2025	37.83	38.54	37.14	38.01	38.01	3.40%	799,843