| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of July 20 2026 | $386.05 | $386.61 | $306.51 | $313.03 | 273,489,800 |
Week of July 13 2026 | $404.61 | $406.59 | $377.22 | $380.84 | 148,330,200 |
Week of July 06 2026 | $397.50 | $420.00 | $390.50 | $407.76 | 197,967,700 |
Week of June 29 2026 | $381.79 | $432.86 | $379.30 | $393.45 | 214,877,000 |
Week of June 22 2026 | $394.85 | $414.75 | $368.60 | $379.71 | 218,894,000 |
Week of June 15 2026 | $412.37 | $416.00 | $384.70 | $400.49 | 187,795,000 |
Week of June 08 2026 | $396.33 | $418.50 | $380.15 | $406.43 | 268,803,400 |
Week of June 01 2026 | $427.49 | $433.60 | $388.59 | $391.00 | 225,778,100 |
Week of May 25 2026 | $430.26 | $445.60 | $426.12 | $435.79 | 167,927,200 |
Week of May 18 2026 | $419.27 | $431.51 | $393.63 | $426.01 | 233,011,100 |
Week of May 11 2026 | $422.16 | $453.40 | $416.80 | $422.24 | 305,987,700 |
Week of May 04 2026 | $390.23 | $431.20 | $384.02 | $428.35 | 279,355,300 |
Week of April 27 2026 | $372.09 | $397.82 | $364.02 | $390.82 | 279,399,300 |
Week of April 20 2026 | $402.58 | $406.80 | $368.39 | $376.30 | 334,360,100 |
Week of April 13 2026 | $350.07 | $409.28 | $348.57 | $400.62 | 381,562,600 |
Week of April 06 2026 | $362.59 | $367.72 | $337.24 | $348.95 | 344,551,600 |
Week of March 30 2026 | $365.86 | $383.14 | $352.14 | $360.59 | 285,204,300 |
Week of March 23 2026 | $373.09 | $396.23 | $359.47 | $361.83 | 307,356,800 |
Week of March 16 2026 | $396.22 | $403.73 | $364.46 | $367.96 | 301,518,800 |
Week of March 09 2026 | $390.05 | $416.38 | $381.40 | $391.20 | 308,315,452 |
Week of March 02 2026 | $390.60 | $408.62 | $385.39 | $396.73 | 301,991,600 |
Week of February 23 2026 | $407.29 | $420.34 | $394.04 | $402.51 | 293,561,800 |
Week of February 16 2026 | $412.36 | $416.90 | $400.51 | $411.82 | 214,532,000 |
Week of February 09 2026 | $409.91 | $436.35 | $407.29 | $417.44 | 289,664,000 |
Week of February 02 2026 | $421.29 | $428.56 | $387.53 | $411.11 | 325,729,800 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.