Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 446.75 | 458.00 | 443.69 | 456.56 | 456.56 | 83,135,800 |
| 2025-10-30 | 451.05 | 455.06 | 439.61 | 440.10 | 440.10 | 72,447,900 |
| 2025-10-29 | 462.50 | 465.70 | 452.65 | 461.51 | 461.51 | 67,983,500 |
| 2025-10-28 | 454.78 | 467.00 | 451.60 | 460.55 | 460.55 | 80,185,700 |
| 2025-10-27 | 439.98 | 460.16 | 438.69 | 452.42 | 452.42 | 105,867,500 |
| 2025-10-24 | 446.83 | 451.68 | 430.17 | 433.72 | 433.72 | 94,727,800 |
| 2025-10-23 | 420.00 | 449.40 | 413.90 | 448.98 | 448.98 | 126,709,800 |
| 2025-10-22 | 443.45 | 445.54 | 429.00 | 438.97 | 438.97 | 84,023,500 |
| 2025-10-21 | 445.76 | 449.30 | 442.05 | 442.60 | 442.60 | 54,412,200 |
| 2025-10-20 | 443.87 | 449.80 | 440.61 | 447.43 | 447.43 | 63,719,000 |
| 2025-10-17 | 425.50 | 441.46 | 423.60 | 439.31 | 439.31 | 89,331,600 |
| 2025-10-16 | 434.73 | 439.35 | 421.31 | 428.75 | 428.75 | 77,189,900 |
| 2025-10-15 | 434.90 | 440.51 | 426.33 | 435.15 | 435.15 | 71,558,200 |
| 2025-10-14 | 426.79 | 434.20 | 417.86 | 429.24 | 429.24 | 72,669,400 |
| 2025-10-13 | 423.53 | 436.89 | 419.70 | 435.90 | 435.90 | 79,552,800 |
| 2025-10-10 | 436.54 | 443.13 | 411.45 | 413.49 | 413.49 | 112,107,900 |
| 2025-10-09 | 431.81 | 436.35 | 426.18 | 435.54 | 435.54 | 69,339,900 |
| 2025-10-08 | 437.57 | 441.33 | 425.23 | 438.69 | 438.69 | 71,192,100 |
| 2025-10-07 | 447.82 | 452.68 | 432.45 | 433.09 | 433.09 | 102,296,100 |
| 2025-10-06 | 440.75 | 453.55 | 436.69 | 453.25 | 453.25 | 85,324,900 |
| 2025-10-03 | 443.29 | 446.77 | 416.58 | 429.83 | 429.83 | 133,188,200 |
| 2025-10-02 | 470.54 | 470.75 | 435.57 | 436.00 | 436.00 | 137,009,000 |
| 2025-10-01 | 443.80 | 462.29 | 440.75 | 459.46 | 459.46 | 98,122,300 |
| 2025-09-30 | 441.52 | 445.00 | 433.12 | 444.72 | 444.72 | 74,358,000 |
| 2025-09-29 | 444.35 | 450.98 | 439.50 | 443.21 | 443.21 | 79,491,500 |
| 2025-09-26 | 428.30 | 440.47 | 421.02 | 440.40 | 440.40 | 101,628,200 |
| 2025-09-25 | 435.24 | 435.35 | 419.08 | 423.39 | 423.39 | 96,746,400 |
| 2025-09-24 | 429.83 | 444.21 | 429.03 | 442.79 | 442.79 | 93,133,600 |
| 2025-09-23 | 439.88 | 440.97 | 423.72 | 425.85 | 425.85 | 83,422,700 |
| 2025-09-22 | 431.11 | 444.98 | 429.13 | 434.21 | 434.21 | 97,108,800 |
| 2025-09-19 | 421.82 | 429.47 | 421.72 | 426.07 | 426.07 | 93,131,000 |
| 2025-09-18 | 428.87 | 432.22 | 416.56 | 416.85 | 416.85 | 90,454,500 |
| 2025-09-17 | 415.75 | 428.31 | 409.67 | 425.86 | 425.86 | 106,133,500 |
| 2025-09-16 | 414.50 | 423.25 | 411.43 | 421.62 | 421.62 | 104,285,700 |
| 2025-09-15 | 423.13 | 425.70 | 402.43 | 410.04 | 410.04 | 163,823,700 |
| 2025-09-12 | 370.94 | 396.69 | 370.24 | 395.94 | 395.94 | 168,156,400 |
| 2025-09-11 | 350.17 | 368.99 | 347.60 | 368.81 | 368.81 | 103,756,000 |
| 2025-09-10 | 350.55 | 356.33 | 346.07 | 347.79 | 347.79 | 72,121,700 |
| 2025-09-09 | 348.44 | 350.77 | 343.82 | 346.97 | 346.97 | 53,816,000 |
| 2025-09-08 | 354.64 | 358.44 | 344.84 | 346.40 | 346.40 | 75,208,300 |
| 2025-09-05 | 348.00 | 355.87 | 344.68 | 350.84 | 350.84 | 108,989,800 |
| 2025-09-04 | 336.15 | 338.89 | 331.48 | 338.53 | 338.53 | 60,711,000 |
| 2025-09-03 | 335.20 | 343.33 | 328.51 | 334.09 | 334.09 | 88,733,300 |
| 2025-09-02 | 328.23 | 333.33 | 325.60 | 329.36 | 329.36 | 58,392,000 |
| 2025-08-29 | 347.23 | 348.75 | 331.70 | 333.87 | 333.87 | 81,145,700 |
| 2025-08-28 | 350.91 | 353.55 | 340.26 | 345.98 | 345.98 | 67,903,200 |
| 2025-08-27 | 351.94 | 355.39 | 349.16 | 349.60 | 349.60 | 65,519,000 |
| 2025-08-26 | 344.93 | 351.90 | 343.72 | 351.67 | 351.67 | 76,651,600 |
| 2025-08-25 | 338.90 | 349.53 | 335.03 | 346.60 | 346.60 | 86,670,000 |
| 2025-08-22 | 321.66 | 340.25 | 319.69 | 340.01 | 340.01 | 94,016,300 |
| 2025-08-21 | 322.08 | 324.90 | 318.68 | 320.11 | 320.11 | 55,744,400 |
| 2025-08-20 | 329.22 | 331.37 | 314.60 | 323.90 | 323.90 | 77,481,800 |
| 2025-08-19 | 335.79 | 340.55 | 327.85 | 329.31 | 329.31 | 75,956,000 |
| 2025-08-18 | 329.62 | 336.27 | 329.59 | 335.16 | 335.16 | 56,956,600 |
| 2025-08-15 | 337.66 | 339.30 | 327.02 | 330.56 | 330.56 | 74,319,800 |
| 2025-08-14 | 335.76 | 340.47 | 330.40 | 335.58 | 335.58 | 75,000,700 |
| 2025-08-13 | 341.50 | 348.98 | 338.20 | 339.38 | 339.38 | 67,838,900 |
| 2025-08-12 | 345.00 | 345.26 | 332.94 | 340.84 | 340.84 | 80,522,100 |
| 2025-08-11 | 335.00 | 346.64 | 334.15 | 339.03 | 339.03 | 105,320,200 |
| 2025-08-08 | 321.43 | 335.15 | 320.98 | 329.65 | 329.65 | 91,200,300 |
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.