Tesla, Inc. - TSLA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2025	342.46	347.39	347.39	350	337	125.01M
May 13, 2025	320	334.07	334.07	337.59	316.8	135.29M
May 12, 2025	321.99	318.38	318.38	322.21	311.5	112.08M
May 09, 2025	290.21	298.26	298.26	307.04	290	131.67M
May 08, 2025	279.63	284.82	284.82	289.8	279.41	96.91M
May 07, 2025	276.88	276.22	276.22	277.92	271	71.4M
May 06, 2025	273.11	275.35	275.35	277.73	271.35	74.84M
May 05, 2025	285.01	280.53	280.53	285.01	274.4	88.58M
May 02, 2025	284.9	287.21	287.21	294.78	279.81	113.63M
May 01, 2025	280.01	280.52	280.52	290.87	279.81	98.33M
April 30, 2025	279.9	282.16	282.16	284.45	270.78	125.69M
April 29, 2025	285.48	290.57	290.57	290.85	279.47	94.85M
April 28, 2025	288.97	285.99	285.99	294.86	272.42	139.08M
April 25, 2025	261.69	284.95	284.95	286.85	259.63	166.13M
April 24, 2025	250.5	259.51	259.51	259.54	249.2	92.78M
April 23, 2025	254.86	250.74	250.67	259.44	244.43	147.94M
April 22, 2025	230.96	237.97	237.97	242.79	229.85	107.53M
April 21, 2025	230.26	227.5	227.5	232.21	222.79	92.86M
April 17, 2025	243.4	240.84	240.84	244.34	237.68	72.06M
April 16, 2025	247.69	238.88	238.88	251.97	233.89	95.44M
April 15, 2025	249.86	253.71	253.71	258.75	247.55	74.21M
April 14, 2025	258.33	253.08	253.08	261.8	245.93	92.95M
April 11, 2025	251.84	250.68	250.68	257.74	241.36	118.72M
April 10, 2025	260	252.4	252.4	262.49	239.33	179.05M
April 09, 2025	224.69	272.2	272.2	274.69	223.88	214.18M
April 08, 2025	245	221.86	221.86	250.44	217.8	167.35M
April 07, 2025	223.78	233.29	233.29	252	214.25	179.15M
April 04, 2025	255.37	239.43	239.43	261	236	174.85M
April 03, 2025	265.29	267.28	267.28	276.3	261.51	134.89M
April 02, 2025	254.6	282.76	282.76	284.95	251.27	196.31M
April 01, 2025	263.8	268.46	268.46	277.45	259.25	143.34M
March 31, 2025	249.31	259.16	259.16	260.56	243.36	132.88M
March 28, 2025	275.58	263.55	263.55	276.1	260.57	122.58M
March 27, 2025	272.48	273.13	273.13	291.85	271.82	158.92M
March 26, 2025	282.66	272.06	272.06	284.9	266.51	148.98M
March 25, 2025	283.5	287.94	287.94	288.19	271.28	140.97M
March 24, 2025	258.08	278.39	278.39	278.6	256.33	160.9M
March 21, 2025	234.99	248.71	248.71	249.52	234.55	131.2M
March 20, 2025	233.35	236.26	236.26	238	230.05	98.36M
March 19, 2025	231.61	235.86	235.86	241.41	229.2	110.64M
March 18, 2025	228.16	225.31	225.31	230.1	222.28	108.19M
March 17, 2025	245.06	238.01	238.01	245.4	232.8	110.87M
March 14, 2025	247.31	249.98	249.98	251.58	240.73	99.17M
March 13, 2025	248.13	240.68	240.68	248.29	233.53	111.89M
March 12, 2025	247.27	248.09	248.09	251.83	241.1	139.78M
March 11, 2025	225.31	230.58	230.58	237.06	217.02	170.04M
March 10, 2025	252.6	222.15	222.15	253.37	220.23	183.98M
March 07, 2025	259.32	262.67	262.67	266.25	250.73	101.59M
March 06, 2025	272.06	263.45	263.45	272.65	260.02	96.98M
March 05, 2025	272.96	279.1	279.1	279.52	267.71	93.25M
March 04, 2025	270.93	272.04	272.04	284.35	261.84	125.22M
March 03, 2025	300.34	284.65	284.65	303.94	277.3	114.3M
February 28, 2025	279.46	293.04	293.04	293.58	273.6	111M
February 27, 2025	291.16	281.95	281.95	297.23	280.88	99.71M
February 26, 2025	303.71	290.8	290.8	309	288.04	98.33M
February 25, 2025	327.02	302.8	302.8	328.89	297.25	132.89M
February 24, 2025	338.14	330.53	330.53	342.4	324.7	74.47M
February 21, 2025	353.44	337.8	337.8	354.98	334.42	73.27M
February 20, 2025	361.51	354.4	354.4	362.3	348	45.5M
February 19, 2025	353.97	360.62	360.62	367.34	353.74	65.45M

Tesla, Inc. (TSLA) NASDAQ