Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 397.80 | 415.83 | 396.09 | 407.56 | 407.56 | 1,308,946 |
| 2026-05-06 | 386.06 | 400.60 | 384.00 | 400.48 | 400.48 | 245,251 |
| 2026-05-05 | 392.00 | 402.10 | 388.90 | 392.50 | 392.50 | 237,165 |
| 2026-05-04 | 393.54 | 394.58 | 384.87 | 391.71 | 391.71 | 208,633 |
| 2026-05-01 | 381.43 | 397.81 | 379.68 | 396.64 | 396.64 | 265,624 |
| 2026-04-30 | 369.27 | 381.38 | 368.22 | 380.08 | 380.08 | 704,270 |
| 2026-04-29 | 377.44 | 378.25 | 370.04 | 371.35 | 371.35 | 191,096 |
| 2026-04-28 | 376.87 | 382.30 | 372.08 | 376.00 | 376.00 | 259,918 |
| 2026-04-27 | 376.90 | 380.78 | 364.04 | 379.11 | 379.11 | 381,949 |
| 2026-04-24 | 374.00 | 382.75 | 370.67 | 375.87 | 375.87 | 313,218 |
| 2026-04-23 | 379.47 | 387.78 | 368.39 | 372.43 | 372.43 | 542,044 |
| 2026-04-22 | 389.50 | 392.99 | 385.35 | 389.32 | 389.32 | 266,089 |
| 2026-04-21 | 393.94 | 396.62 | 385.22 | 385.62 | 385.62 | 266,233 |
| 2026-04-20 | 396.42 | 406.80 | 388.33 | 392.82 | 392.82 | 431,117 |
| 2026-04-17 | 386.07 | 409.28 | 384.58 | 399.92 | 399.92 | 521,313 |
| 2026-04-16 | 394.62 | 398.33 | 381.84 | 387.24 | 387.24 | 495,911 |
| 2026-04-15 | 367.18 | 394.44 | 362.54 | 389.44 | 389.44 | 612,243 |
| 2026-04-14 | 356.13 | 367.63 | 351.50 | 363.85 | 363.85 | 349,536 |
| 2026-04-13 | 345.00 | 356.30 | 340.24 | 354.40 | 354.40 | 506,504 |
| 2026-04-10 | 347.01 | 350.35 | 342.75 | 346.71 | 346.71 | 305,960 |
| 2026-04-09 | 343.05 | 348.87 | 337.25 | 346.45 | 346.45 | 375,924 |
| 2026-04-08 | 362.76 | 365.50 | 345.26 | 347.54 | 347.54 | 567,125 |
| 2026-04-07 | 350.08 | 353.84 | 337.24 | 342.45 | 342.45 | 560,151 |
| 2026-04-02 | 371.85 | 381.81 | 359.44 | 360.38 | 360.38 | 356,298 |
| 2026-04-01 | 375.50 | 383.13 | 371.75 | 378.89 | 378.89 | 308,169 |
| 2026-03-31 | 352.91 | 372.59 | 351.28 | 370.54 | 370.54 | 464,991 |
| 2026-03-30 | 358.53 | 367.28 | 355.01 | 356.60 | 356.60 | 318,077 |
| 2026-03-27 | 376.62 | 377.79 | 359.50 | 360.26 | 360.26 | 364,883 |
| 2026-03-26 | 386.41 | 387.51 | 372.61 | 372.85 | 372.85 | 350,158 |
| 2026-03-25 | 388.25 | 396.20 | 383.03 | 385.67 | 385.67 | 279,899 |
| 2026-03-24 | 381.01 | 387.47 | 376.00 | 384.99 | 384.99 | 377,778 |
| 2026-03-23 | 363.15 | 385.34 | 356.82 | 381.28 | 381.28 | 748,320 |
| 2026-03-20 | 382.05 | 384.70 | 366.80 | 368.28 | 368.28 | 370,005 |
| 2026-03-19 | 393.93 | 395.00 | 378.74 | 382.80 | 382.80 | 268,631 |
| 2026-03-18 | 398.84 | 403.03 | 394.74 | 395.62 | 395.62 | 166,656 |
| 2026-03-17 | 395.43 | 400.13 | 393.00 | 398.10 | 398.10 | 432,668 |
| 2026-03-16 | 392.98 | 403.72 | 389.71 | 396.86 | 396.86 | 199,082 |
| 2026-03-13 | 395.52 | 400.45 | 391.68 | 392.12 | 392.12 | 232,056 |
| 2026-03-12 | 404.81 | 409.29 | 394.68 | 396.71 | 396.71 | 261,422 |
| 2026-03-11 | 400.90 | 416.31 | 397.88 | 405.91 | 405.91 | 217,911 |
| 2026-03-10 | 397.70 | 406.52 | 395.51 | 400.90 | 400.90 | 510,221 |
| 2026-03-09 | 390.35 | 396.73 | 381.43 | 392.34 | 392.34 | 396,389 |
| 2026-03-06 | 406.64 | 406.99 | 394.23 | 398.64 | 398.64 | 285,926 |
| 2026-03-05 | 406.49 | 408.58 | 399.45 | 403.30 | 403.30 | 206,389 |
| 2026-03-04 | 387.78 | 407.83 | 386.09 | 406.26 | 406.26 | 291,443 |
| 2026-03-03 | 397.80 | 403.13 | 385.43 | 391.68 | 391.68 | 330,320 |
| 2026-03-02 | 392.38 | 404.54 | 352.13 | 401.59 | 401.59 | 256,254 |
| 2026-02-27 | 406.20 | 409.59 | 352.13 | 399.92 | 399.92 | 223,404 |
| 2026-02-26 | 415.59 | 416.80 | 403.70 | 406.24 | 406.24 | 222,315 |
| 2026-02-25 | 408.96 | 420.32 | 408.47 | 416.34 | 416.34 | 565,008 |
| 2026-02-24 | 399.70 | 409.44 | 396.68 | 408.77 | 408.77 | 416,473 |
| 2026-02-23 | 408.92 | 411.82 | 394.20 | 395.06 | 395.06 | 281,215 |
| 2026-02-20 | 411.50 | 414.67 | 405.50 | 412.07 | 412.07 | 173,830 |
| 2026-02-19 | 411.16 | 415.21 | 404.18 | 409.65 | 409.65 | 206,980 |
| 2026-02-18 | 409.06 | 416.89 | 408.92 | 413.50 | 413.50 | 139,856 |
| 2026-02-17 | 417.20 | 419.28 | 400.51 | 412.46 | 412.46 | 338,496 |
| 2026-02-16 | 417.44 | 417.44 | 417.44 | 417.44 | 417.44 | 170 |
| 2026-02-13 | 415.19 | 424.05 | 410.88 | 421.45 | 421.45 | 243,545 |
| 2026-02-12 | 428.72 | 436.14 | 414.09 | 414.64 | 414.64 | 272,401 |
| 2026-02-11 | 425.73 | 436.29 | 420.03 | 422.27 | 422.27 | 310,736 |
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.