| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 18 2026 | $419.27 | $431.51 | $393.63 | $426.01 | 232,850,500 |
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 |
Week of January 26 2026 | $445.00 | $445.04 | $414.62 | $430.41 | 306,300,100 |
Week of January 19 2026 | $429.36 | $452.43 | $417.44 | $449.06 | 259,629,400 |
Week of January 12 2026 | $441.23 | $454.30 | $434.22 | $437.50 | 282,314,700 |
Week of January 05 2026 | $447.99 | $457.55 | $424.37 | $445.01 | 341,236,000 |
Week of December 29 2025 | $469.00 | $469.40 | $435.30 | $438.07 | 260,114,900 |
Week of December 22 2025 | $489.88 | $498.83 | $473.82 | $475.19 | 245,205,800 |
Week of December 15 2025 | $469.44 | $495.28 | $465.83 | $481.20 | 527,114,500 |
Week of December 08 2025 | $447.45 | $463.01 | $435.25 | $458.96 | 346,426,900 |
Week of December 01 2025 | $425.32 | $458.87 | $422.12 | $455.00 | 342,617,200 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.