Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 417.52 | 427.22 | 416.00 | 424.71 | 424.71 | 244,145 |
| 2026-02-09 | 414.62 | 421.24 | 407.33 | 419.75 | 419.75 | 213,983 |
| 2026-02-06 | 390.00 | 414.55 | 385.50 | 412.07 | 412.07 | 580,537 |
| 2026-02-05 | 405.08 | 409.36 | 387.54 | 400.28 | 400.28 | 310,665 |
| 2026-02-04 | 419.25 | 423.87 | 399.18 | 403.59 | 403.59 | 481,874 |
| 2026-02-03 | 426.88 | 428.52 | 413.70 | 415.96 | 415.96 | 290,683 |
| 2026-02-02 | 419.88 | 430.41 | 414.52 | 426.27 | 426.27 | 265,517 |
| 2026-01-30 | 427.15 | 439.84 | 416.56 | 437.40 | 437.40 | 492,415 |
| 2026-01-29 | 440.68 | 445.09 | 414.67 | 420.48 | 420.48 | 420,953 |
| 2026-01-28 | 431.79 | 438.25 | 430.90 | 433.81 | 433.81 | 240,760 |
| 2026-01-27 | 438.35 | 438.49 | 430.83 | 431.85 | 431.85 | 199,511 |
| 2026-01-26 | 443.35 | 447.06 | 436.72 | 438.29 | 438.29 | 290,801 |
| 2026-01-23 | 453.37 | 453.99 | 444.04 | 447.68 | 447.68 | 264,664 |
| 2026-01-22 | 433.34 | 448.75 | 431.44 | 448.09 | 448.09 | 235,450 |
| 2026-01-21 | 423.80 | 429.64 | 400.00 | 426.80 | 426.80 | 279,316 |
| 2026-01-20 | 433.78 | 436.00 | 421.72 | 423.39 | 423.39 | 209,391 |
| 2026-01-16 | 440.90 | 447.24 | 435.27 | 439.53 | 439.53 | 174,930 |
| 2026-01-15 | 438.15 | 445.36 | 436.98 | 440.46 | 440.46 | 164,007 |
| 2026-01-14 | 447.10 | 447.20 | 434.22 | 436.33 | 436.33 | 287,423 |
| 2026-01-13 | 448.18 | 455.26 | 443.95 | 445.38 | 445.38 | 342,133 |
| 2026-01-12 | 445.88 | 454.26 | 438.00 | 451.03 | 451.03 | 310,026 |
| 2026-01-09 | 435.51 | 449.05 | 430.39 | 447.82 | 447.82 | 413,176 |
| 2026-01-08 | 431.91 | 436.87 | 424.47 | 433.63 | 433.63 | 285,862 |
| 2026-01-07 | 435.26 | 438.34 | 431.72 | 433.88 | 433.88 | 352,990 |
| 2026-01-06 | 453.14 | 454.59 | 428.80 | 432.73 | 432.73 | 495,762 |
| 2026-01-05 | 445.68 | 457.54 | 438.07 | 455.95 | 455.95 | 357,712 |
| 2026-01-02 | 455.19 | 462.48 | 435.31 | 453.50 | 453.50 | 402,093 |
| 2025-12-31 | 453.08 | 458.35 | 452.15 | 453.80 | 453.80 | 129,535 |
| 2025-12-30 | 462.43 | 464.94 | 453.85 | 458.67 | 458.67 | 286,405 |
| 2025-12-29 | 469.84 | 485.40 | 460.00 | 462.42 | 462.42 | 284,722 |
| 2025-12-24 | 485.35 | 490.75 | 476.86 | 485.00 | 485.00 | 215,511 |
| 2025-12-23 | 489.99 | 491.89 | 482.87 | 483.45 | 483.45 | 250,654 |
| 2025-12-22 | 486.00 | 498.82 | 481.20 | 493.92 | 493.92 | 510,777 |
| 2025-12-19 | 484.39 | 490.44 | 474.94 | 483.18 | 483.18 | 389,702 |
| 2025-12-18 | 467.23 | 490.81 | 467.20 | 487.06 | 487.06 | 486,852 |
| 2025-12-17 | 485.82 | 495.70 | 466.24 | 468.60 | 468.60 | 484,196 |
| 2025-12-16 | 469.89 | 482.00 | 465.83 | 477.73 | 477.73 | 544,024 |
| 2025-12-15 | 462.65 | 481.75 | 456.31 | 475.86 | 475.86 | 728,653 |
| 2025-12-12 | 446.00 | 463.00 | 441.69 | 452.29 | 452.29 | 550,837 |
| 2025-12-11 | 445.35 | 451.45 | 440.40 | 446.58 | 446.58 | 443,847 |
| 2025-12-10 | 445.67 | 450.14 | 443.64 | 448.19 | 448.19 | 295,493 |
| 2025-12-09 | 439.67 | 452.36 | 435.00 | 448.93 | 448.93 | 392,989 |
| 2025-12-08 | 454.00 | 454.00 | 435.27 | 435.69 | 435.69 | 569,467 |
| 2025-12-05 | 454.76 | 458.80 | 450.49 | 454.41 | 454.41 | 549,728 |
| 2025-12-04 | 447.39 | 454.47 | 445.45 | 448.93 | 448.93 | 331,359 |
| 2025-12-03 | 429.10 | 447.65 | 427.60 | 447.61 | 447.61 | 606,654 |
| 2025-12-02 | 428.76 | 436.79 | 422.12 | 426.87 | 426.87 | 515,001 |
| 2025-12-01 | 425.53 | 433.64 | 421.66 | 427.71 | 427.71 | 406,875 |
| 2025-11-28 | 425.25 | 432.89 | 397.88 | 429.17 | 429.17 | 329,911 |
| 2025-11-27 | 426.05 | 426.58 | 426.05 | 426.20 | 426.20 | 968 |
| 2025-11-26 | 422.33 | 425.71 | 367.75 | 424.62 | 424.62 | 510,665 |
| 2025-11-25 | 418.20 | 420.45 | 367.75 | 416.51 | 416.51 | 541,750 |
| 2025-11-24 | 397.02 | 421.69 | 370.00 | 421.09 | 421.09 | 826,414 |
| 2025-11-21 | 397.50 | 402.68 | 383.81 | 395.56 | 395.56 | 499,864 |
| 2025-11-20 | 413.33 | 428.88 | 397.39 | 407.70 | 407.70 | 739,835 |
| 2025-11-19 | 399.58 | 411.75 | 397.70 | 402.19 | 402.19 | 449,486 |
| 2025-11-18 | 409.86 | 412.00 | 393.78 | 404.09 | 404.09 | 450,466 |
| 2025-11-17 | 406.27 | 423.93 | 397.15 | 409.16 | 409.16 | 658,224 |
| 2025-11-14 | 395.00 | 412.15 | 380.97 | 407.42 | 407.42 | 699,034 |
| 2025-11-13 | 428.89 | 434.13 | 396.52 | 397.62 | 397.62 | 778,446 |
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.