Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.77	33.41	32.60	32.83	32.83	-0.76%	681,436
Apr 27, 2026	32.51	33.28	31.85	33.08	33.08	0.52%	1,302,590
Apr 24, 2026	32.70	33.45	32.48	32.91	32.91	0.58%	1,085,804
Apr 23, 2026	32.88	33.72	32.25	32.72	32.72	-3.51%	1,371,535
Apr 22, 2026	33.91	34.35	33.71	33.91	33.91	0.41%	636,415
Apr 21, 2026	34.33	34.45	33.70	33.77	33.77	-1.60%	840,743
Apr 20, 2026	35.16	35.53	33.98	34.32	34.32	-2.14%	892,005
Apr 17, 2026	34.58	35.79	34.29	35.07	35.07	3.09%	1,131,469
Apr 16, 2026	34.49	34.49	33.41	34.02	34.02	-0.76%	1,324,611
Apr 15, 2026	32.10	34.51	31.74	34.28	34.28	7.63%	1,609,159
Apr 14, 2026	31.30	32.15	31.08	31.85	31.85	3.92%	981,073
Apr 13, 2026	30.65	31.20	30.54	30.65	30.65	0.33%	1,152,649
Apr 10, 2026	30.34	30.66	30.02	30.55	30.55	0.49%	795,788
Apr 9, 2026	30.06	30.54	29.55	30.40	30.40	1.10%	855,081
Apr 8, 2026	31.85	31.90	29.75	30.07	30.07	-1.02%	1,102,019
Apr 7, 2026	30.34	30.46	29.55	30.38	30.38	-1.75%	928,310
Apr 6, 2026	31.78	32.21	30.35	30.92	30.92	-2.00%	876,837
Apr 2, 2026	31.95	32.40	31.46	31.55	31.55	-5.54%	985,532
Apr 1, 2026	33.15	33.55	32.79	33.40	33.40	2.52%	440,455
Mar 31, 2026	31.73	32.70	31.70	32.58	32.58	4.59%	822,515
Mar 30, 2026	32.03	32.17	30.88	31.15	31.15	-1.89%	424,555
Mar 27, 2026	32.36	32.41	31.52	31.75	31.75	-2.64%	420,855
Mar 26, 2026	33.43	33.68	32.61	32.61	32.61	-3.61%	434,106
Mar 25, 2026	34.20	34.73	33.77	33.83	33.83	0.74%	501,481
Mar 24, 2026	33.08	33.94	33.08	33.58	33.58	0.48%	420,411
Mar 23, 2026	32.73	33.77	32.73	33.42	33.42	3.47%	559,368
Mar 20, 2026	33.36	33.36	31.97	32.30	32.30	-3.21%	604,328
Mar 19, 2026	34.02	34.02	33.25	33.37	33.37	-3.16%	660,274
Mar 18, 2026	35.01	35.33	34.43	34.46	34.46	-1.82%	247,749
Mar 17, 2026	34.69	35.10	34.50	35.10	35.10	1.12%	236,028
Mar 16, 2026	34.73	35.40	34.62	34.71	34.71	1.05%	275,189
Mar 13, 2026	35.07	35.10	34.24	34.35	34.35	-0.95%	297,281
Mar 12, 2026	35.54	35.66	34.67	34.68	34.68	-3.07%	329,607
Mar 11, 2026	35.26	36.50	35.26	35.78	35.78	2.14%	408,770
Mar 10, 2026	35.24	35.66	34.96	35.03	35.03	0.17%	518,811
Mar 9, 2026	34.28	35.22	33.51	34.97	34.97	0.24%	720,963
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