Tesla, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	372.09	380.78	364.02	378.67	378.67	66,735,800
2026-04-24	373.50	382.76	370.73	376.30	376.30	62,893,300
2026-04-23	375.28	386.00	368.39	373.72	373.72	93,969,500
2026-04-22	387.57	393.01	385.30	387.51	387.51	62,362,800
2026-04-21	393.00	393.95	385.22	386.42	386.42	50,530,600
2026-04-20	402.58	406.80	388.33	392.50	392.50	64,603,900
2026-04-17	395.92	409.28	391.65	400.62	400.62	90,640,000
2026-04-16	393.81	394.06	381.80	388.90	388.90	63,515,100
2026-04-15	366.83	394.65	362.50	391.95	391.95	113,810,400
2026-04-14	357.67	367.63	354.77	364.20	364.20	59,979,600
2026-04-13	350.07	356.35	348.57	352.42	352.42	53,617,500
2026-04-10	346.29	350.36	342.74	348.95	348.95	51,336,000
2026-04-09	343.15	348.88	337.25	345.62	345.62	62,164,000
2026-04-08	363.79	364.50	339.67	343.25	343.25	78,838,600
2026-04-07	346.44	348.02	337.24	346.65	346.65	74,515,400
2026-04-06	362.59	367.72	346.64	352.82	352.82	77,697,600
2026-04-02	364.20	370.28	359.03	360.59	360.59	83,031,200
2026-04-01	378.63	383.14	374.08	381.26	381.26	58,683,800
2026-03-31	361.51	373.33	361.00	371.75	371.75	75,534,900
2026-03-30	365.86	367.29	352.14	355.28	355.28	67,954,400
2026-03-27	369.69	369.86	359.47	361.83	361.83	62,065,700
2026-03-26	381.60	384.44	371.87	372.11	372.11	55,522,900
2026-03-25	389.99	396.23	385.01	385.95	385.95	55,157,300
2026-03-24	376.56	387.48	376.31	383.03	383.03	60,004,900
2026-03-23	373.09	385.33	372.73	380.85	380.85	74,606,000
2026-03-20	379.85	379.89	364.46	367.96	367.96	78,628,600
2026-03-19	387.27	387.27	378.73	380.30	380.30	67,078,300
2026-03-18	399.00	403.07	392.31	392.78	392.78	50,853,100
2026-03-17	395.69	400.12	393.00	399.27	399.27	46,890,500
2026-03-16	396.22	403.73	394.42	395.56	395.56	58,068,300
2026-03-13	399.17	400.20	389.95	391.20	391.20	58,504,100
2026-03-12	405.18	406.50	394.65	395.01	395.01	60,973,800
2026-03-11	402.28	416.38	402.15	407.82	407.82	62,559,900
2026-03-10	402.22	406.59	398.19	399.24	399.24	59,258,738
2026-03-09	390.05	401.59	381.40	398.68	398.68	67,018,914
2026-03-06	398.09	402.35	394.21	396.73	396.73	64,054,600
2026-03-05	401.57	408.62	399.42	405.55	405.55	51,925,900
2026-03-04	397.85	408.33	394.58	405.94	405.94	68,305,500
2026-03-03	395.09	396.34	385.39	392.43	392.43	62,617,300
2026-03-02	390.60	404.54	388.25	403.32	403.32	55,088,300
2026-02-27	402.94	407.12	398.11	402.51	402.51	56,890,100
2026-02-26	414.42	416.81	403.66	408.58	408.58	53,602,500
2026-02-25	412.15	420.34	412.15	417.40	417.40	54,809,700
2026-02-24	399.50	410.82	397.64	409.38	409.38	58,579,500
2026-02-23	407.29	407.70	394.04	399.83	399.83	69,680,000
2026-02-20	408.30	414.70	405.50	411.82	411.82	57,912,200
2026-02-19	407.25	415.25	404.11	411.71	411.71	51,019,600
2026-02-18	411.11	416.90	409.58	411.32	411.32	45,921,400
2026-02-17	412.36	413.72	400.51	410.63	410.63	59,678,800
2026-02-13	414.31	424.06	410.88	417.44	417.44	51,434,100
2026-02-12	430.30	436.23	414.00	417.07	417.07	61,933,400
2026-02-11	427.96	436.35	420.03	428.27	428.27	57,362,000
2026-02-10	418.08	427.25	417.00	425.21	425.21	64,450,200
2026-02-09	409.91	421.25	407.29	417.32	417.32	54,484,300
2026-02-06	400.87	414.55	397.75	411.11	411.11	62,677,100
2026-02-05	397.02	402.10	387.53	397.21	397.21	72,819,800
2026-02-04	420.46	423.90	399.18	406.01	406.01	74,606,900
2026-02-03	424.27	428.56	413.69	421.96	421.96	56,886,500
2026-02-02	421.29	427.15	414.50	421.81	421.81	58,739,500
2026-01-30	425.35	439.88	422.70	430.41	430.41	82,626,100

← NewerPage 3 of 5 · 250 trading daysOlder →

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.