Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 440.19 | 442.89 | 426.60 | 442.15 | 442.15 | 377,777 |
| 2025-11-11 | 441.05 | 445.23 | 432.43 | 436.99 | 436.99 | 341,996 |
| 2025-11-10 | 439.67 | 449.65 | 429.52 | 446.46 | 446.46 | 407,847 |
| 2025-11-07 | 451.70 | 456.38 | 421.91 | 433.54 | 433.54 | 555,053 |
| 2025-11-06 | 460.74 | 467.41 | 435.09 | 449.68 | 449.68 | 649,541 |
| 2025-11-05 | 447.45 | 464.63 | 430.89 | 460.97 | 460.97 | 527,291 |
| 2025-11-04 | 458.39 | 468.37 | 446.38 | 448.30 | 448.30 | 523,567 |
| 2025-11-03 | 457.85 | 474.00 | 438.78 | 470.27 | 470.27 | 426,608 |
| 2025-10-31 | 442.61 | 457.72 | 440.10 | 453.01 | 453.01 | 426,166 |
| 2025-10-30 | 458.20 | 460.98 | 439.61 | 442.81 | 442.81 | 321,143 |
| 2025-10-29 | 459.61 | 465.84 | 452.66 | 461.30 | 461.30 | 377,363 |
| 2025-10-28 | 453.21 | 467.00 | 450.66 | 461.34 | 461.34 | 544,380 |
| 2025-10-27 | 439.75 | 460.05 | 433.72 | 454.62 | 454.62 | 525,417 |
| 2025-10-24 | 446.10 | 451.56 | 433.11 | 434.16 | 434.16 | 551,896 |
| 2025-10-23 | 422.99 | 449.31 | 413.94 | 443.59 | 443.59 | 627,354 |
| 2025-10-22 | 441.76 | 445.49 | 429.00 | 429.05 | 429.05 | 359,990 |
| 2025-10-21 | 446.91 | 449.24 | 442.12 | 444.86 | 444.86 | 202,096 |
| 2025-10-20 | 443.68 | 449.80 | 439.31 | 445.06 | 445.06 | 309,124 |
| 2025-10-17 | 424.21 | 440.69 | 415.12 | 438.86 | 438.86 | 540,771 |
| 2025-10-16 | 433.29 | 439.34 | 423.78 | 424.55 | 424.55 | 348,401 |
| 2025-10-15 | 432.59 | 440.52 | 426.34 | 432.00 | 432.00 | 438,308 |
| 2025-10-14 | 435.89 | 440.88 | 417.94 | 433.04 | 433.04 | 503,043 |
| 2025-10-13 | 420.38 | 433.87 | 410.80 | 433.76 | 433.76 | 521,870 |
| 2025-10-10 | 434.82 | 443.13 | 415.47 | 425.66 | 425.66 | 769,252 |
| 2025-10-09 | 438.30 | 438.30 | 426.17 | 430.65 | 430.65 | 346,924 |
| 2025-10-08 | 436.22 | 438.98 | 425.33 | 436.90 | 436.90 | 559,741 |
| 2025-10-07 | 453.40 | 456.21 | 436.32 | 449.37 | 449.37 | 558,794 |
| 2025-10-06 | 436.12 | 449.99 | 429.83 | 444.32 | 444.32 | 406,249 |
| 2025-10-03 | 438.70 | 446.74 | 416.60 | 424.00 | 424.00 | 643,429 |
| 2025-10-02 | 462.65 | 479.00 | 439.64 | 450.31 | 450.31 | 642,296 |
| 2025-10-01 | 441.35 | 461.17 | 432.00 | 461.17 | 461.17 | 511,118 |
| 2025-09-30 | 442.32 | 443.42 | 433.15 | 435.31 | 435.31 | 358,946 |
| 2025-09-29 | 443.39 | 450.78 | 439.50 | 445.15 | 445.15 | 450,725 |
| 2025-09-26 | 422.07 | 437.73 | 415.03 | 437.19 | 437.19 | 1,028,098 |
| 2025-09-25 | 446.20 | 449.55 | 419.12 | 425.94 | 425.94 | 757,297 |
| 2025-09-24 | 426.51 | 440.50 | 422.02 | 438.81 | 438.81 | 563,696 |
| 2025-09-23 | 436.03 | 440.69 | 424.76 | 434.89 | 434.89 | 498,374 |
| 2025-09-22 | 433.79 | 444.93 | 426.00 | 441.07 | 441.07 | 635,027 |
| 2025-09-19 | 416.19 | 433.00 | 415.25 | 425.69 | 425.69 | 437,131 |
| 2025-09-18 | 432.70 | 434.50 | 336.00 | 423.30 | 423.30 | 427,296 |
| 2025-09-17 | 420.69 | 424.60 | 409.71 | 412.25 | 412.25 | 583,026 |
| 2025-09-16 | 411.90 | 422.12 | 410.04 | 419.68 | 419.68 | 640,046 |
| 2025-09-15 | 403.13 | 430.36 | 395.01 | 419.46 | 419.46 | 789,882 |
| 2025-09-12 | 370.42 | 395.96 | 335.00 | 392.42 | 392.42 | 988,034 |
| 2025-09-11 | 349.32 | 367.40 | 347.62 | 367.40 | 367.40 | 656,428 |
| 2025-09-10 | 347.53 | 356.26 | 346.08 | 354.37 | 354.37 | 657,827 |
| 2025-09-09 | 346.91 | 350.71 | 343.82 | 346.45 | 346.45 | 362,102 |
| 2025-09-08 | 354.37 | 358.44 | 344.88 | 354.58 | 354.58 | 643,645 |
| 2025-09-05 | 338.90 | 355.78 | 338.36 | 351.19 | 351.19 | 709,796 |
| 2025-09-04 | 335.21 | 339.93 | 331.48 | 335.41 | 335.41 | 417,327 |
| 2025-09-03 | 331.26 | 343.30 | 328.55 | 338.68 | 338.68 | 466,923 |
| 2025-09-02 | 334.23 | 334.94 | 325.32 | 332.27 | 332.27 | 381,955 |
| 2025-09-01 | 333.87 | 333.87 | 333.87 | 333.87 | 333.87 | 1,435 |
| 2025-08-29 | 333.63 | 348.66 | 332.66 | 333.63 | 333.63 | 468,482 |
| 2025-08-28 | 344.54 | 353.45 | 335.00 | 344.54 | 344.54 | 561,819 |
| 2025-08-27 | 351.18 | 355.30 | 349.17 | 351.18 | 351.18 | 487,283 |
| 2025-08-26 | 346.80 | 349.00 | 337.00 | 346.80 | 346.80 | 537,745 |
| 2025-08-25 | 344.97 | 348.70 | 335.05 | 344.97 | 344.97 | 773,330 |
| 2025-08-22 | 338.04 | 338.64 | 318.00 | 338.04 | 338.04 | 654,629 |
| 2025-08-21 | 320.41 | 325.10 | 318.69 | 320.41 | 320.41 | 355,777 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.