Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 319.79 | 322.40 | 316.16 | 322.27 | 322.27 | 66,658,700 |
| 2025-08-06 | 307.89 | 320.47 | 306.93 | 319.91 | 319.91 | 78,523,600 |
| 2025-08-05 | 308.95 | 312.45 | 305.50 | 308.72 | 308.72 | 57,961,300 |
| 2025-08-04 | 309.08 | 312.12 | 303.00 | 309.26 | 309.26 | 78,683,900 |
| 2025-08-01 | 306.21 | 309.31 | 297.82 | 302.63 | 302.63 | 89,121,400 |
| 2025-07-31 | 319.61 | 321.37 | 306.10 | 308.27 | 308.27 | 85,270,900 |
| 2025-07-30 | 322.18 | 324.45 | 311.62 | 319.04 | 319.04 | 83,931,900 |
| 2025-07-29 | 325.55 | 326.25 | 318.25 | 321.20 | 321.20 | 87,358,900 |
| 2025-07-28 | 318.45 | 330.49 | 315.69 | 325.59 | 325.59 | 112,673,800 |
| 2025-07-25 | 308.74 | 323.63 | 308.01 | 316.06 | 316.06 | 148,227,000 |
| 2025-07-24 | 310.00 | 310.15 | 300.41 | 305.30 | 305.30 | 156,966,000 |
| 2025-07-23 | 330.90 | 336.20 | 328.67 | 332.56 | 332.56 | 92,553,800 |
| 2025-07-22 | 329.74 | 335.41 | 321.55 | 332.11 | 332.11 | 77,370,400 |
| 2025-07-21 | 334.40 | 338.00 | 326.88 | 328.49 | 328.49 | 75,768,800 |
| 2025-07-18 | 321.66 | 330.90 | 321.42 | 329.65 | 329.65 | 94,255,000 |
| 2025-07-17 | 323.15 | 324.34 | 317.06 | 319.41 | 319.41 | 73,922,900 |
| 2025-07-16 | 312.80 | 323.50 | 312.62 | 321.67 | 321.67 | 97,284,800 |
| 2025-07-15 | 319.68 | 321.20 | 310.50 | 310.78 | 310.78 | 77,556,300 |
| 2025-07-14 | 317.73 | 322.60 | 312.67 | 316.90 | 316.90 | 78,043,400 |
| 2025-07-11 | 307.89 | 314.09 | 305.65 | 313.51 | 313.51 | 79,236,400 |
| 2025-07-10 | 300.05 | 310.48 | 300.00 | 309.87 | 309.87 | 104,365,300 |
| 2025-07-09 | 297.55 | 300.15 | 293.55 | 295.88 | 295.88 | 75,586,800 |
| 2025-07-08 | 297.00 | 304.05 | 294.35 | 297.81 | 297.81 | 103,246,700 |
| 2025-07-07 | 291.37 | 296.15 | 288.77 | 293.94 | 293.94 | 131,177,900 |
| 2025-07-03 | 317.99 | 318.45 | 312.76 | 315.35 | 315.35 | 58,042,300 |
| 2025-07-02 | 312.63 | 316.83 | 303.82 | 315.65 | 315.65 | 119,483,700 |
| 2025-07-01 | 298.46 | 305.89 | 293.21 | 300.71 | 300.71 | 145,085,700 |
| 2025-06-30 | 319.90 | 325.58 | 316.60 | 317.66 | 317.66 | 76,695,100 |
| 2025-06-27 | 324.51 | 329.34 | 317.50 | 323.63 | 323.63 | 89,067,000 |
| 2025-06-26 | 324.61 | 331.05 | 323.61 | 325.78 | 325.78 | 80,440,900 |
| 2025-06-25 | 342.70 | 343.00 | 320.40 | 327.55 | 327.55 | 119,845,100 |
| 2025-06-24 | 356.17 | 356.26 | 340.44 | 340.47 | 340.47 | 114,736,200 |
| 2025-06-23 | 327.54 | 357.54 | 327.48 | 348.68 | 348.68 | 190,716,800 |
| 2025-06-20 | 327.95 | 332.36 | 317.78 | 322.16 | 322.16 | 108,688,000 |
| 2025-06-18 | 317.31 | 329.32 | 315.45 | 322.05 | 322.05 | 95,137,700 |
| 2025-06-17 | 326.09 | 327.26 | 314.74 | 316.35 | 316.35 | 88,282,700 |
| 2025-06-16 | 331.29 | 332.05 | 326.41 | 329.13 | 329.13 | 83,925,900 |
| 2025-06-13 | 313.97 | 332.99 | 313.30 | 325.31 | 325.31 | 128,964,300 |
| 2025-06-12 | 323.08 | 332.56 | 316.86 | 319.11 | 319.11 | 105,127,500 |
| 2025-06-11 | 334.40 | 335.50 | 322.50 | 326.43 | 326.43 | 122,611,400 |
| 2025-06-10 | 314.94 | 327.83 | 310.67 | 326.09 | 326.09 | 151,256,500 |
| 2025-06-09 | 285.96 | 309.83 | 281.85 | 308.58 | 308.58 | 140,908,900 |
| 2025-06-06 | 298.83 | 305.50 | 291.14 | 295.14 | 295.14 | 164,747,700 |
| 2025-06-05 | 322.49 | 324.55 | 273.21 | 284.70 | 284.70 | 287,499,800 |
| 2025-06-04 | 345.10 | 345.60 | 327.33 | 332.05 | 332.05 | 98,912,100 |
| 2025-06-03 | 346.60 | 355.40 | 343.04 | 344.27 | 344.27 | 99,324,500 |
| 2025-06-02 | 343.50 | 348.02 | 333.33 | 342.69 | 342.69 | 81,873,800 |
| 2025-05-30 | 355.52 | 363.68 | 345.29 | 346.46 | 346.46 | 123,474,900 |
| 2025-05-29 | 365.29 | 367.71 | 356.00 | 358.43 | 358.43 | 88,087,800 |
| 2025-05-28 | 364.84 | 365.00 | 355.91 | 356.90 | 356.90 | 91,404,300 |
| 2025-05-27 | 347.35 | 363.79 | 347.32 | 362.89 | 362.89 | 120,146,400 |
| 2025-05-23 | 337.92 | 343.18 | 333.21 | 339.34 | 339.34 | 84,654,800 |
| 2025-05-22 | 331.90 | 347.27 | 331.39 | 341.04 | 341.04 | 97,113,400 |
| 2025-05-21 | 344.43 | 347.35 | 332.20 | 334.62 | 334.62 | 102,354,800 |
| 2025-05-20 | 347.87 | 354.99 | 341.63 | 343.82 | 343.82 | 131,715,500 |
| 2025-05-19 | 336.30 | 343.00 | 333.37 | 342.09 | 342.09 | 88,869,900 |
| 2025-05-16 | 346.24 | 351.62 | 342.33 | 349.98 | 349.98 | 95,895,700 |
| 2025-05-15 | 340.34 | 346.14 | 334.72 | 342.82 | 342.82 | 97,882,600 |
| 2025-05-14 | 342.50 | 350.00 | 337.00 | 347.68 | 347.68 | 136,997,300 |
| 2025-05-13 | 320.00 | 337.59 | 316.80 | 334.07 | 334.07 | 136,992,600 |
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.