Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	364.20	370.28	359.03	360.59	360.59	-5.42%	82,831,738
Apr 1, 2026	378.63	383.14	374.08	381.26	381.26	2.56%	58,683,752
Mar 31, 2026	361.51	373.33	361.00	371.75	371.75	4.64%	75,534,934
Mar 30, 2026	365.86	367.29	352.14	355.28	355.28	-1.81%	67,954,405
Mar 27, 2026	369.69	369.86	359.47	361.83	361.83	-2.76%	62,065,659
Mar 26, 2026	381.60	384.44	371.87	372.11	372.11	-3.59%	55,522,879
Mar 25, 2026	389.99	396.23	385.01	385.95	385.95	0.76%	55,157,265
Mar 24, 2026	376.56	387.48	376.31	383.03	383.03	0.57%	60,004,909
Mar 23, 2026	373.09	385.33	372.73	380.85	380.85	3.50%	74,606,049
Mar 20, 2026	379.85	379.89	364.46	367.96	367.96	-3.24%	78,628,603
Mar 19, 2026	387.27	387.27	378.73	380.30	380.30	-3.18%	67,078,259
Mar 18, 2026	399.00	403.07	392.31	392.78	392.78	-1.63%	50,853,149
Mar 17, 2026	395.69	400.12	393.00	399.27	399.27	0.94%	46,890,467
Mar 16, 2026	396.22	403.73	394.42	395.56	395.56	1.11%	58,068,343
Mar 13, 2026	399.17	400.20	389.95	391.20	391.20	-0.96%	58,504,091
Mar 12, 2026	405.18	406.50	394.65	395.01	395.01	-3.14%	60,973,793
Mar 11, 2026	402.28	416.38	402.15	407.82	407.82	2.15%	62,559,930
Mar 10, 2026	402.22	406.59	398.19	399.24	399.24	0.14%	59,258,743
Mar 9, 2026	390.05	401.59	381.40	398.68	398.68	0.49%	67,018,911
Mar 6, 2026	398.09	402.35	394.21	396.73	396.73	-2.17%	64,054,561
Mar 5, 2026	401.57	408.62	399.42	405.55	405.55	-0.10%	51,925,898
Mar 4, 2026	397.85	408.33	394.58	405.94	405.94	3.44%	68,305,513
Mar 3, 2026	395.09	396.34	385.39	392.43	392.43	-2.70%	62,617,298
Mar 2, 2026	390.60	404.54	388.25	403.32	403.32	0.20%	55,088,338
Feb 27, 2026	402.94	407.12	398.11	402.51	402.51	-1.49%	56,890,097
Feb 26, 2026	414.42	416.81	403.66	408.58	408.58	-2.11%	53,602,497
Feb 25, 2026	412.15	420.34	412.15	417.40	417.40	1.96%	54,809,704
Feb 24, 2026	399.50	410.82	397.64	409.38	409.38	2.39%	58,579,482
Feb 23, 2026	407.29	407.70	394.04	399.83	399.83	-2.91%	69,680,026
Feb 20, 2026	408.30	414.70	405.50	411.82	411.82	0.03%	57,912,225
Feb 19, 2026	407.25	415.25	404.11	411.71	411.71	0.09%	51,019,638
Feb 18, 2026	411.11	416.90	409.58	411.32	411.32	0.17%	45,921,402
Feb 17, 2026	412.36	413.72	400.51	410.63	410.63	-1.63%	59,678,789
Feb 13, 2026	414.31	424.06	410.88	417.44	417.44	0.09%	51,434,147
Feb 12, 2026	430.30	436.23	414.00	417.07	417.07	-2.62%	61,933,359
Feb 11, 2026	427.96	436.35	420.03	428.27	428.27	0.72%	57,361,989
Feb 10, 2026	418.08	427.25	417.00	425.21	425.21	1.89%	64,450,233
Feb 9, 2026	409.91	421.25	407.29	417.32	417.32	1.51%	54,484,258
Feb 6, 2026	400.87	414.55	397.75	411.11	411.11	3.50%	62,677,144
Feb 5, 2026	397.02	402.10	387.53	397.21	397.21	-2.17%	72,819,838
Feb 4, 2026	420.46	423.90	399.18	406.01	406.01	-3.78%	74,606,873
Feb 3, 2026	424.27	428.56	413.69	421.96	421.96	0.04%	56,886,549
Feb 2, 2026	421.29	427.15	414.50	421.81	421.81	-2.00%	58,739,455
Jan 30, 2026	425.35	439.88	422.70	430.41	430.41	3.32%	82,626,066
Jan 29, 2026	437.80	440.23	414.62	416.56	416.56	-3.45%	81,686,127
Jan 28, 2026	431.91	438.26	430.10	431.46	431.46	0.13%	54,857,403
Jan 27, 2026	437.41	437.52	430.69	430.90	430.90	-0.99%	37,733,077
Jan 26, 2026	445.00	445.04	434.28	435.20	435.20	-3.09%	49,397,415
Jan 23, 2026	447.43	452.43	444.04	449.06	449.06	-0.07%	56,771,364
Jan 22, 2026	435.16	449.50	432.63	449.36	449.36	4.15%	71,546,729