Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 307.27 | 309.32 | 299.73 | 303.78 | 303.78 | 160,418 |
| 2026-07-28 | 304.49 | 311.15 | 300.69 | 306.00 | 306.00 | 287,908 |
| 2026-07-27 | 314.75 | 322.00 | 304.30 | 307.22 | 307.22 | 270,389 |
| 2026-07-24 | 323.32 | 325.30 | 307.80 | 308.41 | 308.41 | 288,744 |
| 2026-07-23 | 357.60 | 374.01 | 318.55 | 320.69 | 320.69 | 595,416 |
| 2026-07-22 | 379.35 | 380.22 | 374.41 | 375.38 | 375.38 | 150,543 |
| 2026-07-21 | 372.98 | 384.10 | 369.57 | 380.00 | 380.00 | 188,413 |
| 2026-07-20 | 384.50 | 386.59 | 370.77 | 373.98 | 373.98 | 208,081 |
| 2026-07-17 | 385.98 | 391.06 | 377.22 | 381.70 | 381.70 | 171,223 |
| 2026-07-16 | 395.18 | 395.98 | 385.34 | 389.43 | 389.43 | 104,634 |
| 2026-07-15 | 397.68 | 406.65 | 390.68 | 397.97 | 397.97 | 188,015 |
| 2026-07-14 | 394.98 | 402.22 | 390.75 | 396.07 | 396.07 | 123,778 |
| 2026-07-13 | 405.03 | 407.76 | 392.55 | 393.03 | 393.03 | 202,492 |
| 2026-07-10 | 404.70 | 413.20 | 401.78 | 410.60 | 410.60 | 223,178 |
| 2026-07-09 | 396.15 | 405.92 | 390.91 | 405.92 | 405.92 | 195,688 |
| 2026-07-08 | 404.63 | 404.70 | 391.00 | 392.70 | 392.70 | 161,149 |
| 2026-07-07 | 413.01 | 419.77 | 404.52 | 407.02 | 407.02 | 358,929 |
| 2026-07-06 | 397.22 | 419.56 | 390.56 | 414.37 | 414.37 | 232,014 |
| 2026-07-03 | 393.45 | 393.45 | 393.45 | 393.45 | 393.45 | 13,605 |
| 2026-07-02 | 423.93 | 437.96 | 389.89 | 393.14 | 393.14 | 406,438 |
| 2026-07-01 | 416.05 | 432.88 | 414.08 | 424.63 | 424.63 | 293,598 |
| 2026-06-30 | 409.98 | 419.49 | 396.05 | 418.98 | 418.98 | 336,014 |
| 2026-06-29 | 381.50 | 410.65 | 378.88 | 408.55 | 408.55 | 270,569 |
| 2026-06-26 | 367.71 | 387.80 | 367.06 | 383.52 | 383.52 | 166,710 |
| 2026-06-25 | 374.92 | 380.00 | 371.28 | 373.77 | 373.77 | 116,863 |
| 2026-06-24 | 383.97 | 384.71 | 373.66 | 375.07 | 375.07 | 169,771 |
| 2026-06-23 | 397.74 | 405.05 | 380.91 | 381.57 | 381.57 | 203,425 |
| 2026-06-22 | 398.35 | 414.75 | 390.78 | 408.18 | 408.18 | 456,283 |
| 2026-06-19 | 400.49 | 400.49 | 400.49 | 400.49 | 400.49 | 737 |
| 2026-06-18 | 398.23 | 400.27 | 384.73 | 395.64 | 395.64 | 489,166 |
| 2026-06-17 | 404.66 | 405.47 | 397.58 | 402.51 | 402.51 | 375,108 |
| 2026-06-16 | 404.17 | 412.37 | 400.55 | 405.22 | 405.22 | 211,680 |
| 2026-06-15 | 410.00 | 416.00 | 406.43 | 411.02 | 411.02 | 213,549 |
| 2026-06-12 | 399.24 | 405.19 | 386.79 | 403.86 | 403.86 | 286,446 |
| 2026-06-11 | 379.18 | 394.46 | 378.70 | 392.35 | 392.35 | 301,035 |
| 2026-06-10 | 396.71 | 397.64 | 381.31 | 384.70 | 384.70 | 277,524 |
| 2026-06-09 | 409.72 | 418.49 | 384.24 | 395.24 | 395.24 | 377,306 |
| 2026-06-08 | 392.59 | 411.83 | 389.70 | 410.85 | 410.85 | 443,293 |
| 2026-06-05 | 418.00 | 424.53 | 393.22 | 393.80 | 393.80 | 328,439 |
| 2026-06-04 | 420.42 | 426.35 | 417.16 | 419.82 | 419.82 | 209,413 |
| 2026-06-03 | 419.85 | 433.62 | 416.07 | 423.09 | 423.09 | 280,543 |
| 2026-06-02 | 414.61 | 423.47 | 410.68 | 421.56 | 421.56 | 738,491 |
| 2026-06-01 | 437.20 | 440.00 | 418.38 | 423.82 | 423.82 | 312,481 |
| 2026-05-29 | 440.65 | 442.10 | 428.27 | 437.51 | 437.51 | 357,542 |
| 2026-05-28 | 430.38 | 443.15 | 427.90 | 441.21 | 441.21 | 291,841 |
| 2026-05-27 | 434.57 | 445.59 | 433.15 | 441.74 | 441.74 | 346,066 |
| 2026-05-26 | 429.42 | 434.54 | 426.12 | 431.98 | 431.98 | 262,010 |
| 2026-05-25 | 426.01 | 426.01 | 426.01 | 426.01 | 426.01 | 5,066 |
| 2026-05-22 | 419.70 | 431.50 | 415.84 | 426.64 | 426.64 | 266,385 |
| 2026-05-21 | 424.06 | 426.91 | 412.91 | 421.46 | 421.46 | 260,094 |
| 2026-05-20 | 402.26 | 415.13 | 400.80 | 409.66 | 409.66 | 289,978 |
| 2026-05-19 | 406.33 | 410.45 | 393.69 | 396.67 | 396.67 | 708,790 |
| 2026-05-18 | 414.47 | 422.24 | 407.05 | 407.33 | 407.33 | 279,179 |
| 2026-05-15 | 442.38 | 443.30 | 423.42 | 428.16 | 428.16 | 309,216 |
| 2026-05-14 | 447.18 | 452.00 | 441.06 | 445.61 | 445.61 | 350,323 |
| 2026-05-13 | 434.92 | 453.34 | 429.05 | 450.79 | 450.79 | 538,301 |
| 2026-05-12 | 437.25 | 447.72 | 422.28 | 426.71 | 426.71 | 413,553 |
| 2026-05-11 | 425.45 | 445.42 | 416.80 | 421.32 | 421.32 | 589,798 |
| 2026-05-08 | 412.13 | 431.15 | 409.43 | 427.51 | 427.51 | 387,142 |
| 2026-05-07 | 397.80 | 415.83 | 396.09 | 407.56 | 407.56 | 1,308,946 |
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.