Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 320.44 | 331.37 | 314.60 | 320.44 | 320.44 | 599,531 |
| 2025-08-19 | 329.61 | 340.50 | 327.90 | 329.61 | 329.61 | 526,119 |
| 2025-08-18 | 334.15 | 335.68 | 327.00 | 334.15 | 334.15 | 375,132 |
| 2025-08-15 | 330.13 | 339.22 | 327.05 | 330.13 | 330.13 | 407,128 |
| 2025-08-14 | 333.31 | 341.96 | 330.40 | 333.31 | 333.31 | 689,287 |
| 2025-08-13 | 340.04 | 348.98 | 338.26 | 340.04 | 340.04 | 658,126 |
| 2025-08-12 | 339.24 | 345.67 | 332.95 | 339.24 | 339.24 | 618,130 |
| 2025-08-11 | 340.78 | 346.63 | 329.65 | 340.78 | 340.78 | 610,233 |
| 2025-08-08 | 329.73 | 334.99 | 319.50 | 329.73 | 329.73 | 578,399 |
| 2025-08-07 | 318.87 | 322.39 | 317.12 | 318.87 | 318.87 | 309,530 |
| 2025-08-06 | 319.17 | 319.73 | 306.99 | 319.17 | 319.17 | 435,530 |
| 2025-08-05 | 310.63 | 312.40 | 305.52 | 310.63 | 310.63 | 316,588 |
| 2025-08-04 | 308.76 | 312.07 | 299.54 | 308.76 | 308.76 | 383,989 |
| 2025-08-01 | 301.60 | 309.31 | 297.95 | 301.60 | 301.60 | 367,121 |
| 2025-07-31 | 306.74 | 321.35 | 306.74 | 306.74 | 306.74 | 424,863 |
| 2025-07-30 | 317.38 | 324.38 | 316.51 | 317.38 | 317.38 | 339,119 |
| 2025-07-29 | 321.42 | 327.14 | 318.25 | 321.42 | 321.42 | 476,680 |
| 2025-07-28 | 324.60 | 330.43 | 315.69 | 324.60 | 324.60 | 566,761 |
| 2025-07-25 | 314.96 | 323.60 | 302.00 | 314.96 | 314.96 | 892,117 |
| 2025-07-24 | 302.30 | 319.24 | 300.41 | 302.30 | 302.30 | 950,563 |
| 2025-07-23 | 332.30 | 336.00 | 328.67 | 332.30 | 332.30 | 527,755 |
| 2025-07-22 | 333.75 | 334.25 | 321.57 | 333.75 | 333.75 | 319,470 |
| 2025-07-21 | 329.01 | 338.00 | 326.89 | 329.01 | 329.01 | 508,781 |
| 2025-07-18 | 328.07 | 330.80 | 319.19 | 328.07 | 328.07 | 528,670 |
| 2025-07-17 | 318.39 | 324.68 | 317.07 | 318.39 | 318.39 | 600,511 |
| 2025-07-16 | 319.77 | 321.69 | 307.99 | 319.77 | 319.77 | 833,786 |
| 2025-07-15 | 314.35 | 321.14 | 312.71 | 314.35 | 314.35 | 560,083 |
| 2025-07-14 | 317.60 | 322.54 | 310.00 | 317.60 | 317.60 | 528,007 |
| 2025-07-11 | 310.86 | 311.95 | 305.66 | 310.86 | 310.86 | 476,446 |
| 2025-07-10 | 305.87 | 307.92 | 295.88 | 305.87 | 305.87 | 610,854 |
| 2025-07-09 | 297.28 | 300.09 | 293.56 | 297.28 | 297.28 | 524,212 |
| 2025-07-08 | 301.35 | 304.00 | 293.94 | 301.35 | 301.35 | 832,488 |
| 2025-07-07 | 292.94 | 309.79 | 288.79 | 292.94 | 292.94 | 904,207 |
| 2025-07-04 | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | 482 |
| 2025-07-03 | 316.09 | 320.30 | 312.78 | 316.09 | 316.09 | 806,722 |
| 2025-07-02 | 314.59 | 322.43 | 300.27 | 314.59 | 314.59 | 968,099 |
| 2025-07-01 | 300.14 | 317.66 | 293.22 | 300.14 | 300.14 | 948,298 |
| 2025-06-30 | 319.30 | 326.27 | 317.83 | 319.30 | 319.30 | 365,139 |
| 2025-06-27 | 324.52 | 329.34 | 320.07 | 324.52 | 324.52 | 307,683 |
| 2025-06-26 | 327.35 | 331.10 | 322.77 | 327.35 | 327.35 | 344,471 |
| 2025-06-25 | 325.65 | 344.70 | 320.42 | 325.65 | 325.65 | 699,630 |
| 2025-06-24 | 342.60 | 359.00 | 340.44 | 342.60 | 342.60 | 743,921 |
| 2025-06-23 | 352.26 | 357.53 | 315.52 | 352.26 | 352.26 | 1,055,413 |
| 2025-06-20 | 320.37 | 332.24 | 317.80 | 320.37 | 320.37 | 424,571 |
| 2025-06-19 | 322.05 | 322.05 | 322.05 | 322.05 | 322.05 | 1,841 |
| 2025-06-18 | 324.43 | 329.32 | 313.00 | 324.43 | 324.43 | 607,884 |
| 2025-06-17 | 315.28 | 329.13 | 315.07 | 315.28 | 315.28 | 517,841 |
| 2025-06-16 | 328.58 | 332.80 | 325.31 | 328.58 | 328.58 | 371,661 |
| 2025-06-13 | 328.54 | 332.97 | 308.00 | 328.54 | 328.54 | 752,584 |
| 2025-06-12 | 326.07 | 333.60 | 318.30 | 326.07 | 326.07 | 499,948 |
| 2025-06-11 | 324.83 | 336.31 | 322.79 | 324.83 | 324.83 | 722,009 |
| 2025-06-10 | 319.74 | 322.23 | 308.58 | 319.74 | 319.74 | 984,976 |
| 2025-06-09 | 293.52 | 300.91 | 282.00 | 293.52 | 293.52 | 1,085,098 |
| 2025-06-06 | 300.66 | 308.00 | 284.70 | 300.66 | 300.66 | 1,145,469 |
| 2025-06-05 | 299.71 | 332.05 | 299.26 | 299.71 | 299.71 | 1,170,101 |
| 2025-06-04 | 334.11 | 347.39 | 327.32 | 334.11 | 334.11 | 597,371 |
| 2025-06-03 | 345.68 | 355.40 | 340.67 | 345.68 | 345.68 | 742,990 |
| 2025-06-02 | 339.57 | 347.98 | 333.37 | 339.57 | 339.57 | 521,184 |
| 2025-05-30 | 354.72 | 363.67 | 345.32 | 358.30 | 358.30 | 572,754 |
| 2025-05-29 | 365.50 | 368.02 | 356.00 | 364.20 | 364.20 | 403,400 |
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.