Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 341.00 | 342.11 | 315.74 | 319.69 | 319.69 | 115,606,400 |
| 2026-07-22 | 375.53 | 380.17 | 372.90 | 374.01 | 374.01 | 30,646,100 |
| 2026-07-21 | 371.17 | 384.07 | 369.98 | 378.93 | 378.93 | 32,735,300 |
| 2026-07-20 | 386.05 | 386.61 | 369.43 | 369.57 | 369.57 | 33,901,500 |
| 2026-07-17 | 381.78 | 385.69 | 377.22 | 380.84 | 380.84 | 31,394,600 |
| 2026-07-16 | 392.35 | 395.31 | 385.32 | 391.06 | 391.06 | 29,269,100 |
| 2026-07-15 | 399.40 | 406.59 | 390.66 | 394.46 | 394.46 | 31,549,800 |
| 2026-07-14 | 399.05 | 402.22 | 394.76 | 396.18 | 396.18 | 23,385,000 |
| 2026-07-13 | 404.61 | 405.57 | 391.37 | 394.76 | 394.76 | 32,809,200 |
| 2026-07-10 | 410.49 | 413.16 | 402.81 | 407.76 | 407.76 | 33,410,000 |
| 2026-07-09 | 393.99 | 407.86 | 390.86 | 406.55 | 406.55 | 37,835,000 |
| 2026-07-08 | 399.38 | 399.63 | 390.51 | 394.06 | 394.06 | 33,844,900 |
| 2026-07-07 | 416.96 | 419.56 | 401.88 | 402.90 | 402.90 | 38,149,900 |
| 2026-07-06 | 397.50 | 420.00 | 390.50 | 419.77 | 419.77 | 54,727,900 |
| 2026-07-02 | 428.01 | 432.35 | 389.30 | 393.45 | 393.45 | 73,717,700 |
| 2026-07-01 | 421.46 | 432.86 | 418.09 | 425.30 | 425.30 | 40,127,900 |
| 2026-06-30 | 406.00 | 424.54 | 406.00 | 420.60 | 420.60 | 43,385,600 |
| 2026-06-29 | 381.79 | 413.27 | 379.30 | 411.84 | 411.84 | 57,645,800 |
| 2026-06-26 | 370.15 | 387.80 | 368.60 | 379.71 | 379.71 | 53,434,100 |
| 2026-06-25 | 375.27 | 379.12 | 371.22 | 375.12 | 375.12 | 30,138,800 |
| 2026-06-24 | 380.08 | 384.58 | 373.05 | 375.53 | 375.53 | 37,081,400 |
| 2026-06-23 | 392.61 | 392.87 | 379.06 | 381.61 | 381.61 | 50,420,200 |
| 2026-06-22 | 394.85 | 414.75 | 394.40 | 405.05 | 405.05 | 47,819,500 |
| 2026-06-18 | 398.10 | 402.52 | 384.70 | 400.49 | 400.49 | 58,384,700 |
| 2026-06-17 | 401.53 | 405.94 | 393.76 | 396.38 | 396.38 | 43,534,300 |
| 2026-06-16 | 404.11 | 412.42 | 400.54 | 404.66 | 404.66 | 40,255,500 |
| 2026-06-15 | 412.37 | 416.00 | 407.10 | 411.15 | 411.15 | 45,620,500 |
| 2026-06-12 | 399.49 | 406.68 | 386.76 | 406.43 | 406.43 | 63,514,500 |
| 2026-06-11 | 388.28 | 399.54 | 380.66 | 399.15 | 399.15 | 45,324,300 |
| 2026-06-10 | 391.54 | 397.09 | 380.15 | 381.59 | 381.59 | 49,695,600 |
| 2026-06-09 | 411.03 | 418.50 | 384.24 | 396.68 | 396.68 | 59,940,200 |
| 2026-06-08 | 396.33 | 412.94 | 394.72 | 408.95 | 408.95 | 50,328,800 |
| 2026-06-05 | 420.50 | 424.68 | 388.59 | 391.00 | 391.00 | 63,420,200 |
| 2026-06-04 | 419.84 | 426.35 | 417.16 | 418.45 | 418.45 | 35,323,300 |
| 2026-06-03 | 418.70 | 433.60 | 416.00 | 423.70 | 423.70 | 44,500,700 |
| 2026-06-02 | 418.22 | 424.42 | 413.65 | 423.74 | 423.74 | 37,596,000 |
| 2026-06-01 | 427.49 | 429.60 | 415.43 | 415.88 | 415.88 | 44,937,900 |
| 2026-05-29 | 439.85 | 441.07 | 428.14 | 435.79 | 435.79 | 45,176,800 |
| 2026-05-28 | 437.62 | 443.96 | 436.30 | 442.10 | 442.10 | 32,435,000 |
| 2026-05-27 | 442.89 | 445.60 | 435.52 | 440.36 | 440.36 | 44,656,500 |
| 2026-05-26 | 430.26 | 435.20 | 426.12 | 433.59 | 433.59 | 45,658,900 |
| 2026-05-22 | 422.67 | 431.51 | 420.51 | 426.01 | 426.01 | 46,104,700 |
| 2026-05-21 | 422.18 | 426.95 | 412.90 | 417.85 | 417.85 | 42,636,900 |
| 2026-05-20 | 407.60 | 417.46 | 406.39 | 417.26 | 417.26 | 45,294,700 |
| 2026-05-19 | 403.16 | 405.63 | 393.63 | 404.11 | 404.11 | 46,500,600 |
| 2026-05-18 | 419.27 | 421.13 | 405.33 | 409.99 | 409.99 | 52,474,200 |
| 2026-05-15 | 433.98 | 434.66 | 422.00 | 422.24 | 422.24 | 52,688,700 |
| 2026-05-14 | 446.49 | 451.98 | 441.16 | 443.30 | 443.30 | 46,070,400 |
| 2026-05-13 | 436.67 | 453.40 | 430.21 | 445.27 | 445.27 | 68,283,200 |
| 2026-05-12 | 441.41 | 447.80 | 422.26 | 433.45 | 433.45 | 60,569,300 |
| 2026-05-11 | 422.16 | 449.16 | 416.80 | 445.00 | 445.00 | 78,376,100 |
| 2026-05-08 | 416.48 | 431.20 | 416.39 | 428.35 | 428.35 | 65,050,000 |
| 2026-05-07 | 407.48 | 415.83 | 402.12 | 411.79 | 411.79 | 64,294,200 |
| 2026-05-06 | 386.25 | 401.68 | 384.02 | 398.73 | 398.73 | 53,465,400 |
| 2026-05-05 | 395.19 | 402.12 | 389.00 | 389.37 | 389.37 | 47,780,600 |
| 2026-05-04 | 390.23 | 394.64 | 384.80 | 392.51 | 392.51 | 48,765,100 |
| 2026-05-01 | 382.49 | 397.82 | 378.80 | 390.82 | 390.82 | 65,338,300 |
| 2026-04-30 | 372.75 | 384.75 | 368.17 | 381.63 | 381.63 | 51,076,000 |
| 2026-04-29 | 375.40 | 376.40 | 370.04 | 372.80 | 372.80 | 45,384,800 |
| 2026-04-28 | 374.68 | 382.29 | 372.54 | 376.02 | 376.02 | 50,864,400 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-08-25 | 3:1 |
| 2020-08-31 | 5:1 |
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.