Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 280.00 | 292.98 | 273.64 | 289.90 | 289.90 | 663,754 |
| 2025-02-27 | 295.00 | 297.80 | 280.93 | 288.60 | 288.60 | 863,731 |
| 2025-02-26 | 299.20 | 310.00 | 289.40 | 298.90 | 298.90 | 1,091,183 |
| 2025-02-25 | 326.80 | 332.20 | 297.72 | 297.90 | 297.90 | 840,574 |
| 2025-02-24 | 338.20 | 353.30 | 323.20 | 333.90 | 333.90 | 365,614 |
| 2025-02-21 | 353.80 | 363.80 | 337.24 | 350.00 | 350.00 | 458,196 |
| 2025-02-20 | 362.60 | 362.74 | 348.00 | 354.40 | 354.40 | 288,239 |
| 2025-02-19 | 363.00 | 367.30 | 345.60 | 360.10 | 360.10 | 360,919 |
| 2025-02-18 | 355.94 | 364.94 | 350.00 | 356.30 | 356.30 | 467,952 |
| 2025-02-17 | 355.84 | 355.84 | 348.40 | 348.40 | 348.40 | 424 |
| 2025-02-14 | 353.40 | 365.60 | 347.55 | 351.50 | 351.50 | 470,284 |
| 2025-02-13 | 342.00 | 358.66 | 336.51 | 346.80 | 346.80 | 526,151 |
| 2025-02-12 | 328.00 | 345.61 | 314.80 | 340.50 | 340.50 | 510,811 |
| 2025-02-11 | 353.60 | 357.00 | 329.15 | 337.40 | 337.40 | 742,940 |
| 2025-02-10 | 357.00 | 362.70 | 350.61 | 360.80 | 360.80 | 409,630 |
| 2025-02-07 | 372.50 | 380.53 | 365.58 | 369.20 | 369.20 | 442,698 |
| 2025-02-06 | 378.20 | 381.00 | 361.40 | 366.20 | 366.20 | 495,421 |
| 2025-02-05 | 389.66 | 396.64 | 378.00 | 382.30 | 382.30 | 297,210 |
| 2025-02-04 | 382.00 | 395.40 | 378.07 | 386.70 | 386.70 | 261,281 |
| 2025-02-03 | 402.00 | 403.90 | 374.39 | 384.40 | 384.40 | 540,179 |
| 2025-01-31 | 400.00 | 419.99 | 398.00 | 415.20 | 415.20 | 609,785 |
| 2025-01-30 | 395.40 | 412.49 | 384.43 | 397.20 | 397.20 | 1,157,417 |
| 2025-01-29 | 396.20 | 399.65 | 384.80 | 393.90 | 393.90 | 378,744 |
| 2025-01-28 | 389.80 | 405.00 | 386.50 | 388.10 | 388.10 | 299,652 |
| 2025-01-27 | 393.00 | 406.70 | 379.00 | 402.80 | 402.80 | 413,101 |
| 2025-01-24 | 414.00 | 418.00 | 405.40 | 413.60 | 413.60 | 301,634 |
| 2025-01-23 | 415.80 | 420.49 | 401.60 | 413.40 | 413.40 | 380,386 |
| 2025-01-22 | 418.80 | 428.00 | 409.20 | 422.60 | 422.60 | 550,674 |
| 2025-01-21 | 435.80 | 437.42 | 406.31 | 416.80 | 416.80 | 976,861 |
| 2025-01-20 | 427.20 | 436.80 | 427.20 | 436.80 | 436.80 | 5,530 |
| 2025-01-17 | 406.40 | 439.73 | 406.40 | 431.90 | 431.90 | 545,732 |
| 2025-01-16 | 416.20 | 428.97 | 409.18 | 415.80 | 415.80 | 376,659 |
| 2025-01-15 | 409.40 | 421.92 | 394.80 | 406.30 | 406.30 | 545,125 |
| 2025-01-14 | 410.59 | 422.54 | 402.16 | 407.60 | 407.60 | 493,987 |
| 2025-01-13 | 395.00 | 397.58 | 380.07 | 388.10 | 388.10 | 363,037 |
| 2025-01-10 | 388.40 | 402.80 | 384.31 | 388.20 | 388.20 | 456,470 |
| 2025-01-09 | 394.00 | 394.00 | 392.10 | 392.10 | 392.10 | 2 |
| 2025-01-08 | 392.80 | 404.70 | 378.20 | 393.90 | 393.90 | 357,793 |
| 2025-01-07 | 399.60 | 420.23 | 391.22 | 398.90 | 398.90 | 599,719 |
| 2025-01-06 | 413.60 | 426.43 | 401.70 | 411.10 | 411.10 | 473,288 |
| 2025-01-03 | 383.00 | 404.84 | 378.00 | 396.00 | 396.00 | 502,464 |
| 2025-01-02 | 398.60 | 411.07 | 373.06 | 380.80 | 380.80 | 682,769 |
| 2024-12-31 | 413.60 | 430.00 | 407.53 | 413.60 | 413.60 | 334,209 |
| 2024-12-30 | 417.40 | 433.37 | 415.77 | 421.60 | 421.60 | 320,614 |
| 2024-12-27 | 437.20 | 464.15 | 426.51 | 439.20 | 439.20 | 445,574 |
| 2024-12-26 | 470.00 | 474.30 | 451.02 | 452.90 | 452.90 | 391,192 |
| 2024-12-24 | 431.88 | 465.00 | 431.88 | 435.90 | 435.90 | 324,241 |
| 2024-12-23 | 433.60 | 434.65 | 413.82 | 432.10 | 432.10 | 574,954 |
| 2024-12-20 | 426.40 | 450.65 | 410.55 | 441.20 | 441.20 | 604,750 |
| 2024-12-19 | 446.40 | 463.56 | 420.00 | 437.40 | 437.40 | 696,639 |
| 2024-12-18 | 479.00 | 488.50 | 460.00 | 480.50 | 480.50 | 881,841 |
| 2024-12-17 | 464.60 | 483.96 | 457.60 | 471.70 | 471.70 | 1,016,048 |
| 2024-12-16 | 440.20 | 461.42 | 435.68 | 458.60 | 458.60 | 825,926 |
| 2024-12-13 | 422.00 | 434.33 | 415.72 | 424.80 | 424.80 | 717,361 |
| 2024-12-12 | 428.00 | 432.30 | 410.60 | 424.20 | 424.20 | 543,411 |
| 2024-12-11 | 404.40 | 418.68 | 402.39 | 415.00 | 415.00 | 652,066 |
| 2024-12-10 | 401.60 | 409.18 | 389.35 | 405.00 | 405.00 | 712,896 |
| 2024-12-09 | 395.40 | 410.00 | 378.04 | 383.10 | 383.10 | 695,456 |
| 2024-12-06 | 370.89 | 378.78 | 368.80 | 378.50 | 378.50 | 599,445 |
| 2024-12-05 | 356.42 | 375.43 | 356.39 | 371.30 | 371.30 | 570,661 |
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.