Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 363.80 | 368.13 | 358.64 | 363.05 | 363.05 | 453,573 |
| 2025-05-27 | 321.02 | 363.74 | 321.02 | 355.15 | 355.15 | 533,160 |
| 2025-05-23 | 335.00 | 350.00 | 333.24 | 337.35 | 337.35 | 368,397 |
| 2025-05-22 | 335.60 | 345.97 | 327.48 | 343.10 | 343.10 | 587,157 |
| 2025-05-21 | 354.10 | 354.10 | 334.50 | 345.45 | 345.45 | 527,234 |
| 2025-05-20 | 341.50 | 354.57 | 341.00 | 346.30 | 346.30 | 558,582 |
| 2025-05-19 | 338.00 | 351.00 | 331.09 | 337.55 | 337.55 | 495,995 |
| 2025-05-16 | 342.22 | 351.61 | 341.10 | 347.80 | 347.80 | 528,483 |
| 2025-05-15 | 344.40 | 347.68 | 334.71 | 340.00 | 340.00 | 484,113 |
| 2025-05-14 | 334.42 | 350.00 | 334.07 | 336.50 | 336.50 | 684,011 |
| 2025-05-13 | 317.69 | 336.73 | 314.00 | 323.90 | 323.90 | 681,672 |
| 2025-05-12 | 308.00 | 323.44 | 298.26 | 319.80 | 319.80 | 502,866 |
| 2025-05-09 | 284.50 | 307.03 | 284.38 | 298.70 | 298.70 | 569,310 |
| 2025-05-08 | 276.21 | 289.80 | 275.50 | 286.75 | 286.75 | 554,590 |
| 2025-05-07 | 274.40 | 281.79 | 271.02 | 273.35 | 273.35 | 328,451 |
| 2025-05-06 | 278.50 | 280.26 | 271.40 | 275.75 | 275.75 | 354,264 |
| 2025-05-05 | 285.99 | 288.36 | 274.39 | 281.96 | 281.96 | 454,809 |
| 2025-05-02 | 274.30 | 294.77 | 274.30 | 285.20 | 285.20 | 1,004,353 |
| 2025-05-01 | 277.20 | 290.84 | 270.00 | 287.35 | 287.35 | 688,541 |
| 2025-04-30 | 288.46 | 292.03 | 270.77 | 279.10 | 279.10 | 650,190 |
| 2025-04-29 | 285.44 | 289.60 | 279.47 | 281.90 | 281.90 | 695,753 |
| 2025-04-28 | 288.90 | 294.85 | 272.42 | 274.05 | 274.05 | 900,624 |
| 2025-04-25 | 263.90 | 286.84 | 259.51 | 279.80 | 279.80 | 1,491,731 |
| 2025-04-24 | 252.75 | 258.15 | 245.00 | 254.95 | 254.95 | 531,335 |
| 2025-04-23 | 251.20 | 259.45 | 237.97 | 257.00 | 257.00 | 846,816 |
| 2025-04-22 | 235.40 | 242.79 | 225.50 | 240.75 | 240.75 | 608,192 |
| 2025-04-17 | 250.40 | 250.40 | 237.70 | 241.45 | 241.45 | 410,075 |
| 2025-04-16 | 250.06 | 251.90 | 240.01 | 250.95 | 250.95 | 493,036 |
| 2025-04-15 | 249.45 | 258.71 | 247.57 | 255.25 | 255.25 | 657,994 |
| 2025-04-14 | 255.10 | 261.78 | 245.96 | 248.95 | 248.95 | 712,354 |
| 2025-04-11 | 253.10 | 262.67 | 241.36 | 244.00 | 244.00 | 745,619 |
| 2025-04-10 | 263.70 | 272.20 | 239.34 | 251.35 | 251.35 | 1,060,461 |
| 2025-04-09 | 232.80 | 262.99 | 216.85 | 231.55 | 231.55 | 1,149,902 |
| 2025-04-08 | 235.60 | 250.44 | 228.20 | 244.70 | 244.70 | 900,089 |
| 2025-04-07 | 226.51 | 251.97 | 208.63 | 235.65 | 235.65 | 1,065,434 |
| 2025-04-04 | 268.72 | 269.16 | 236.00 | 265.65 | 265.65 | 962,246 |
| 2025-04-03 | 277.44 | 282.76 | 260.50 | 265.65 | 265.65 | 1,153,475 |
| 2025-04-02 | 256.30 | 284.40 | 251.33 | 256.30 | 256.30 | 1,326,653 |
| 2025-04-01 | 258.45 | 277.45 | 250.80 | 250.80 | 250.80 | 893,340 |
| 2025-03-31 | 251.40 | 277.78 | 243.43 | 250.80 | 250.80 | 916,019 |
| 2025-03-28 | 272.80 | 278.75 | 260.81 | 263.50 | 263.50 | 828,042 |
| 2025-03-27 | 273.40 | 291.83 | 265.00 | 277.20 | 277.20 | 938,837 |
| 2025-03-26 | 270.20 | 289.40 | 268.29 | 274.40 | 274.40 | 822,270 |
| 2025-03-25 | 280.00 | 285.79 | 271.20 | 278.20 | 278.20 | 1,032,600 |
| 2025-03-24 | 257.00 | 275.76 | 248.71 | 272.30 | 272.30 | 1,241,011 |
| 2025-03-21 | 235.75 | 247.56 | 234.09 | 245.00 | 245.00 | 749,715 |
| 2025-03-20 | 239.96 | 242.50 | 230.00 | 232.30 | 232.30 | 634,012 |
| 2025-03-19 | 238.40 | 241.37 | 225.31 | 235.30 | 235.30 | 595,962 |
| 2025-03-18 | 233.40 | 246.39 | 222.30 | 229.30 | 229.30 | 831,127 |
| 2025-03-17 | 247.00 | 250.00 | 232.83 | 233.40 | 233.40 | 847,300 |
| 2025-03-14 | 244.60 | 251.57 | 240.52 | 246.90 | 246.90 | 864,466 |
| 2025-03-13 | 246.60 | 254.21 | 233.53 | 235.50 | 235.50 | 813,600 |
| 2025-03-12 | 237.80 | 251.83 | 230.58 | 242.00 | 242.00 | 909,790 |
| 2025-03-11 | 223.00 | 236.98 | 210.55 | 228.30 | 228.30 | 1,341,802 |
| 2025-03-10 | 246.80 | 264.00 | 220.65 | 234.30 | 234.30 | 1,302,775 |
| 2025-03-07 | 259.00 | 270.00 | 250.75 | 254.50 | 254.50 | 725,160 |
| 2025-03-06 | 277.00 | 280.16 | 260.13 | 269.00 | 269.00 | 730,481 |
| 2025-03-05 | 278.00 | 290.00 | 267.87 | 270.60 | 270.60 | 596,594 |
| 2025-03-04 | 283.68 | 299.54 | 261.84 | 271.20 | 271.20 | 816,922 |
| 2025-03-03 | 295.60 | 308.00 | 284.81 | 302.60 | 302.60 | 624,408 |
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.