Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	453.03	458.87	451.66	455.00	455.00	0.10%	56,323,636
Dec 4, 2025	449.94	454.63	445.39	454.53	454.53	1.74%	71,906,488
Dec 3, 2025	432.10	447.92	431.11	446.74	446.74	4.08%	87,482,964
Dec 2, 2025	430.81	436.80	422.12	429.24	429.24	-0.21%	69,336,626
Dec 1, 2025	425.32	433.66	425.29	430.14	430.14	-0.01%	57,463,552
Nov 28, 2025	426.59	432.93	426.20	430.17	430.17	0.84%	36,252,861
Nov 26, 2025	423.95	426.94	416.89	426.58	426.58	1.71%	63,462,996
Nov 25, 2025	414.42	420.48	405.95	419.40	419.40	0.39%	71,915,624
Nov 24, 2025	402.17	421.72	401.09	417.78	417.78	6.82%	96,806,374
Nov 21, 2025	402.32	402.80	383.76	391.09	391.09	-1.05%	100,460,633
Nov 20, 2025	414.63	428.94	394.74	395.23	395.23	-2.17%	113,548,827
Nov 19, 2025	406.18	411.78	398.50	403.99	403.99	0.68%	72,047,704
Nov 18, 2025	405.38	408.90	393.71	401.25	401.25	-1.88%	80,688,637
Nov 17, 2025	398.74	423.96	398.74	408.92	408.92	1.13%	102,214,259
Nov 14, 2025	386.30	412.19	382.78	404.35	404.35	0.59%	105,506,682
Nov 13, 2025	423.13	424.50	396.34	401.99	401.99	-6.64%	118,948,032
Nov 12, 2025	442.15	442.33	426.56	430.60	430.60	-2.05%	58,513,520
Nov 11, 2025	439.40	442.49	432.36	439.62	439.62	-1.26%	60,533,237
Nov 10, 2025	439.60	449.67	433.36	445.23	445.23	3.66%	76,515,907
Nov 7, 2025	437.92	439.36	421.88	429.52	429.52	-3.68%	103,471,495
Nov 6, 2025	461.96	467.45	435.09	445.91	445.91	-3.50%	109,622,907
Nov 5, 2025	452.05	466.33	440.71	462.07	462.07	4.01%	85,573,015
Nov 4, 2025	454.46	460.22	443.60	444.26	444.26	-5.15%	87,756,644
Nov 3, 2025	455.99	474.07	453.80	468.37	468.37	2.59%	84,595,244
Oct 31, 2025	446.75	458.00	443.69	456.56	456.56	3.74%	83,135,787
Oct 30, 2025	451.05	455.06	439.61	440.10	440.10	-4.64%	72,447,938
Oct 29, 2025	462.50	465.70	452.65	461.51	461.51	0.21%	67,983,544
Oct 28, 2025	454.78	467.00	451.60	460.55	460.55	1.80%	80,185,667
Oct 27, 2025	439.98	460.16	438.69	452.42	452.42	4.31%	105,867,547
Oct 24, 2025	446.83	451.68	430.17	433.72	433.72	-3.40%	94,727,774
Oct 23, 2025	420.00	449.40	413.90	448.98	448.98	2.28%	126,709,833
Oct 22, 2025	443.45	445.54	429.00	438.97	438.97	-0.82%	84,023,458
Oct 21, 2025	445.76	449.30	442.05	442.60	442.60	-1.08%	54,412,169
Oct 20, 2025	443.87	449.80	440.61	447.43	447.43	1.85%	63,718,971
Oct 17, 2025	425.50	441.46	423.60	439.31	439.31	2.46%	89,331,578
Oct 16, 2025	434.73	439.35	421.31	428.75	428.75	-1.47%	77,189,889
Oct 15, 2025	434.90	440.51	426.33	435.15	435.15	1.38%	71,558,185
Oct 14, 2025	426.79	434.20	417.86	429.24	429.24	-1.53%	72,669,438
Oct 13, 2025	423.53	436.89	419.70	435.90	435.90	5.42%	79,552,785
Oct 10, 2025	436.54	443.13	411.45	413.49	413.49	-5.06%	112,107,870
Oct 9, 2025	431.81	436.35	426.18	435.54	435.54	-0.72%	69,339,928
Oct 8, 2025	437.57	441.33	425.23	438.69	438.69	1.29%	71,192,128
Oct 7, 2025	447.82	452.68	432.45	433.09	433.09	-4.45%	102,296,082
Oct 6, 2025	440.75	453.55	436.69	453.25	453.25	5.45%	85,324,878
Oct 3, 2025	443.29	446.77	416.58	429.83	429.83	-1.42%	133,188,180
Oct 2, 2025	470.54	470.75	435.57	436.00	436.00	-5.11%	137,008,950
Oct 1, 2025	443.80	462.29	440.75	459.46	459.46	3.31%	98,122,285
Sep 30, 2025	441.52	445.00	433.12	444.72	444.72	0.34%	74,357,960
Sep 29, 2025	444.35	450.98	439.50	443.21	443.21	0.64%	79,491,510
Sep 26, 2025	428.30	440.47	421.02	440.40	440.40	4.02%	101,628,160