| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $443.80 | $470.75 | $411.45 | $440.10 | 1,948,959,170 |
September 2025 | $328.23 | $450.98 | $325.60 | $444.72 | 1,973,602,039 |
August 2025 | $306.21 | $355.39 | $297.82 | $333.87 | 1,603,363,469 |
July 2025 | $298.46 | $338.00 | $288.77 | $308.27 | 2,157,408,711 |
June 2025 | $343.50 | $357.54 | $273.21 | $317.66 | 2,434,080,781 |
May 2025 | $280.01 | $367.71 | $271.00 | $346.46 | 2,196,132,538 |
April 2025 | $263.80 | $294.86 | $214.25 | $282.16 | 2,957,985,632 |
March 2025 | $300.34 | $303.94 | $217.02 | $259.16 | 2,721,582,071 |
February 2025 | $386.68 | $394.00 | $273.60 | $292.98 | 1,582,390,060 |
January 2025 | $390.10 | $439.74 | $373.04 | $404.60 | 1,510,656,691 |
December 2024 | $352.38 | $488.54 | $348.20 | $403.84 | 1,903,650,550 |
November 2024 | $252.04 | $361.93 | $238.88 | $345.16 | 2,091,913,786 |
October 2024 | $262.67 | $273.54 | $212.11 | $249.85 | 1,910,960,819 |
September 2024 | $215.26 | $264.86 | $209.64 | $261.63 | 1,611,278,678 |
August 2024 | $227.69 | $231.87 | $182.00 | $214.11 | 1,618,373,039 |
July 2024 | $201.02 | $271.00 | $200.85 | $232.07 | 2,946,645,929 |
June 2024 | $178.13 | $203.20 | $167.41 | $197.88 | 1,407,037,315 |
May 2024 | $182.00 | $187.56 | $167.75 | $178.08 | 1,668,285,760 |
April 2024 | $176.17 | $198.87 | $138.80 | $183.28 | 2,481,733,236 |
March 2024 | $200.52 | $204.52 | $160.51 | $175.79 | 1,899,578,485 |
February 2024 | $188.50 | $205.60 | $175.01 | $201.88 | 2,020,188,368 |
January 2024 | $250.08 | $251.25 | $180.06 | $187.29 | 2,344,213,390 |
December 2023 | $233.14 | $265.13 | $228.20 | $248.48 | 2,295,511,874 |
November 2023 | $204.04 | $252.75 | $197.85 | $240.08 | 2,652,010,466 |
October 2023 | $244.81 | $268.94 | $194.07 | $200.84 | 2,591,243,957 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
