Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 321.99 | 322.21 | 311.50 | 318.38 | 318.38 | 112,826,700 |
| 2025-05-09 | 290.21 | 307.04 | 290.00 | 298.26 | 298.26 | 132,387,800 |
| 2025-05-08 | 279.63 | 289.80 | 279.41 | 284.82 | 284.82 | 97,539,400 |
| 2025-05-07 | 276.88 | 277.92 | 271.00 | 276.22 | 276.22 | 71,592,600 |
| 2025-05-06 | 273.11 | 277.73 | 271.35 | 275.35 | 275.35 | 76,715,800 |
| 2025-05-05 | 284.57 | 284.85 | 274.40 | 280.26 | 280.26 | 94,618,900 |
| 2025-05-02 | 284.90 | 294.78 | 279.81 | 287.21 | 287.21 | 114,454,700 |
| 2025-05-01 | 280.01 | 290.87 | 279.81 | 280.52 | 280.52 | 99,659,000 |
| 2025-04-30 | 279.90 | 284.45 | 270.78 | 282.16 | 282.16 | 128,961,100 |
| 2025-04-29 | 285.50 | 293.32 | 279.47 | 292.03 | 292.03 | 108,906,600 |
| 2025-04-28 | 288.98 | 294.86 | 272.42 | 285.88 | 285.88 | 151,731,800 |
| 2025-04-25 | 261.69 | 286.85 | 259.63 | 284.95 | 284.95 | 167,560,700 |
| 2025-04-24 | 250.50 | 259.54 | 249.20 | 259.51 | 259.51 | 94,464,200 |
| 2025-04-23 | 254.86 | 259.45 | 244.43 | 250.74 | 250.74 | 150,381,900 |
| 2025-04-22 | 230.96 | 242.79 | 229.85 | 237.97 | 237.97 | 120,858,500 |
| 2025-04-21 | 230.26 | 232.21 | 222.79 | 227.50 | 227.50 | 97,768,000 |
| 2025-04-17 | 243.47 | 244.34 | 237.68 | 241.37 | 241.37 | 83,404,800 |
| 2025-04-16 | 247.61 | 251.97 | 233.89 | 241.55 | 241.55 | 112,378,700 |
| 2025-04-15 | 249.91 | 258.75 | 247.54 | 254.11 | 254.11 | 79,594,300 |
| 2025-04-14 | 258.36 | 261.80 | 245.93 | 252.35 | 252.35 | 100,135,200 |
| 2025-04-11 | 251.84 | 257.74 | 241.36 | 252.31 | 252.31 | 128,948,100 |
| 2025-04-10 | 260.00 | 262.49 | 239.33 | 252.40 | 252.40 | 181,722,600 |
| 2025-04-09 | 224.69 | 274.69 | 223.88 | 272.20 | 272.20 | 219,433,400 |
| 2025-04-08 | 245.00 | 250.44 | 217.80 | 221.86 | 221.86 | 171,603,500 |
| 2025-04-07 | 223.78 | 252.00 | 214.25 | 233.29 | 233.29 | 183,453,800 |
| 2025-04-04 | 255.38 | 261.00 | 236.00 | 239.43 | 239.43 | 181,229,400 |
| 2025-04-03 | 265.29 | 276.30 | 261.51 | 267.28 | 267.28 | 136,174,300 |
| 2025-04-02 | 254.60 | 284.99 | 251.27 | 282.76 | 282.76 | 212,787,800 |
| 2025-04-01 | 263.80 | 277.45 | 259.25 | 268.46 | 268.46 | 146,486,900 |
| 2025-03-31 | 249.31 | 260.56 | 243.36 | 259.16 | 259.16 | 134,008,900 |
| 2025-03-28 | 275.58 | 276.10 | 260.57 | 263.55 | 263.55 | 123,809,400 |
| 2025-03-27 | 272.48 | 291.85 | 271.82 | 273.13 | 273.13 | 162,572,100 |
| 2025-03-26 | 282.66 | 284.90 | 266.51 | 272.06 | 272.06 | 153,629,800 |
| 2025-03-25 | 283.60 | 288.20 | 271.28 | 288.14 | 288.14 | 150,361,500 |
| 2025-03-24 | 258.08 | 278.64 | 256.33 | 278.39 | 278.39 | 169,079,900 |
| 2025-03-21 | 234.99 | 249.52 | 234.55 | 248.71 | 248.71 | 132,728,700 |
| 2025-03-20 | 233.35 | 238.00 | 230.05 | 236.26 | 236.26 | 99,028,300 |
| 2025-03-19 | 231.61 | 241.41 | 229.20 | 235.86 | 235.86 | 111,993,800 |
| 2025-03-18 | 228.16 | 230.10 | 222.28 | 225.31 | 225.31 | 111,477,600 |
| 2025-03-17 | 245.06 | 245.40 | 232.80 | 238.01 | 238.01 | 111,900,600 |
| 2025-03-14 | 247.31 | 251.58 | 240.73 | 249.98 | 249.98 | 100,242,300 |
| 2025-03-13 | 248.13 | 248.29 | 232.60 | 240.68 | 240.68 | 114,813,500 |
| 2025-03-12 | 247.22 | 251.84 | 241.10 | 248.09 | 248.09 | 142,215,700 |
| 2025-03-11 | 225.31 | 237.06 | 217.02 | 230.58 | 230.58 | 174,896,400 |
| 2025-03-10 | 252.54 | 253.37 | 220.00 | 222.15 | 222.15 | 189,076,900 |
| 2025-03-07 | 259.32 | 266.25 | 250.73 | 262.67 | 262.67 | 102,369,600 |
| 2025-03-06 | 272.06 | 272.65 | 260.02 | 263.45 | 263.45 | 98,451,600 |
| 2025-03-05 | 272.92 | 279.55 | 267.71 | 279.10 | 279.10 | 94,042,900 |
| 2025-03-04 | 270.93 | 284.35 | 261.84 | 272.04 | 272.04 | 126,706,600 |
| 2025-03-03 | 300.34 | 303.94 | 277.30 | 284.65 | 284.65 | 115,551,400 |
| 2025-02-28 | 279.50 | 293.88 | 273.60 | 292.98 | 292.98 | 115,697,000 |
| 2025-02-27 | 291.16 | 297.23 | 280.88 | 281.95 | 281.95 | 101,748,200 |
| 2025-02-26 | 303.71 | 309.00 | 288.04 | 290.80 | 290.80 | 100,118,300 |
| 2025-02-25 | 327.02 | 328.89 | 297.25 | 302.80 | 302.80 | 134,228,800 |
| 2025-02-24 | 338.14 | 342.40 | 324.70 | 330.53 | 330.53 | 76,052,300 |
| 2025-02-21 | 353.44 | 354.98 | 334.42 | 337.80 | 337.80 | 74,058,600 |
| 2025-02-20 | 361.51 | 362.30 | 348.00 | 354.40 | 354.40 | 45,965,400 |
| 2025-02-19 | 354.00 | 367.34 | 353.67 | 360.56 | 360.56 | 67,094,400 |
| 2025-02-18 | 355.01 | 359.10 | 350.02 | 354.11 | 354.11 | 51,631,700 |
| 2025-02-14 | 360.62 | 362.00 | 347.50 | 355.84 | 355.84 | 68,277,300 |
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.