TSLA
Tesla (TSLA)
NASDAQ
$359.35+$1.13 (+0.32%)
Price as of Nov 06, 2026 8:00 PM EST
  • $1.4T
    Market Cap
  • -16.60%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -5.90%
    Low Price$343.69
    High Price$407.46
  • 3 Months
    +12.11%
    Low Price$327.51
    High Price$407.46
  • 1 Year
    -16.60%
    Low Price$298.32
    High Price$489.88
Date
Open
High
Low
Close
Change (%)
Volume
11/06/2026
348.92
363.84
347.60
358.22
+4.23%
36,728,675
11/05/2026
374.12
374.30
338.15
343.69
-10.77%
79,989,048
11/04/2026
379.80
392.04
375.50
385.19
-3.34%
47,835,237
11/03/2026
406.25
406.50
396.53
398.50
-1.32%
26,651,207
11/02/2026
404.66
414.23
397.61
403.82
+1.00%
43,177,671
10/30/2026
393.22
404.22
387.52
399.81
-0.87%
41,736,931
10/29/2026
405.63
406.98
400.50
403.30
-0.23%
22,848,361
10/28/2026
410.16
410.85
397.18
404.22
-0.80%
35,592,618
10/27/2026
397.76
408.45
395.25
407.46
+4.04%
45,333,599
10/26/2026
383.83
397.27
383.73
391.62
+5.21%
54,072,466
10/23/2026
373.20
377.32
365.27
372.22
-0.63%
34,762,784
10/22/2026
374.29
388.86
373.71
374.58
-3.08%
51,611,128
10/21/2026
381.43
388.84
380.51
386.47
+3.41%
48,868,601
10/21/2026
$0.48 Earnings
10/20/2026
370.28
377.59
363.64
373.71
+1.54%
32,326,934
10/19/2026
357.50
369.58
354.47
368.06
+3.76%
38,691,837
10/16/2026
369.15
385.51
349.33
354.72
-2.13%
62,415,767
10/15/2026
360.57
363.75
355.23
362.44
-1.29%
26,728,513
10/14/2026
371.16
371.39
363.82
367.16
-2.15%
31,001,525
10/13/2026
372.33
377.05
371.30
375.23
-0.74%
18,393,364
10/12/2026
382.61
382.70
377.58
378.03
-1.22%
20,244,180
10/09/2026
382.38
388.56
379.71
382.70
+2.05%
38,952,428
10/08/2026
374.12
375.96
368.03
375.00
-0.74%
28,394,967
10/07/2026
378.45
382.35
374.43
377.81
-0.75%
25,594,575
10/06/2026
381.98
383.33
378.52
380.68
+0.51%
27,735,338
10/05/2026
369.00
381.59
364.91
378.73
+2.20%
42,232,622
10/02/2026
360.08
374.60
359.41
370.59
+4.65%
55,330,435
10/01/2026
356.81
359.79
353.80
354.11
-0.20%
31,130,638
09/30/2026
352.11
355.22
345.88
354.81
+0.56%
39,239,833
09/29/2026
358.40
358.74
351.67
352.84
-1.29%
32,501,280
09/28/2026
368.06
369.43
356.80
357.45
-3.94%
39,452,897
09/25/2026
384.62
386.83
367.67
372.11
-1.54%
45,999,523
09/24/2026
377.35
383.33
375.70
377.94
-0.57%
26,166,268
09/23/2026
380.10
386.70
377.58
380.12
+0.32%
33,522,226
09/22/2026
379.07
380.42
372.88
378.90
+0.96%
28,290,111
09/21/2026
371.64
378.36
371.07
375.30
+3.03%
36,599,609
09/18/2026
369.00
370.90
360.75
364.27
-0.53%
51,922,257
09/17/2026
367.48
374.12
363.22
366.20
+2.27%
38,924,257
09/16/2026
357.93
365.10
354.89
358.08
+0.42%
32,177,388
09/15/2026
358.75
362.39
354.05
356.58
-0.67%
30,321,231
09/14/2026
359.78
367.73
357.04
358.97
-1.77%
32,477,703
09/11/2026
364.20
368.66
361.60
365.44
+0.52%
30,152,920
09/10/2026
360.60
369.21
357.68
363.56
-1.16%
29,667,241
09/09/2026
368.25
375.44
366.00
367.81
-0.10%
32,564,156
09/08/2026
357.10
370.00
355.75
368.16
+3.98%
51,032,068
09/04/2026
362.07
364.69
351.32
354.08
-5.92%
65,018,211
09/03/2026
365.82
384.04
365.82
376.37
+5.42%
63,700,502
09/02/2026
360.41
360.62
349.92
357.01
+0.26%
33,951,779
09/01/2026
360.90
362.70
352.96
356.09
-3.22%
36,193,866
08/31/2026
347.21
368.92
347.15
367.95
+5.51%
61,767,029
08/28/2026
357.10
358.80
345.20
348.75
-1.71%
32,965,981
08/27/2026
346.16
355.74
345.45
354.81
+2.60%
30,136,110
08/26/2026
345.27
351.93
342.53
345.82
-1.26%
28,528,146
08/25/2026
349.58
357.00
349.20
350.25
+0.37%
29,816,688
08/24/2026
361.41
363.24
348.26
348.95
-3.83%
39,190,826
08/21/2026
349.88
366.50
346.90
362.86
+5.14%
59,223,913
08/20/2026
346.20
347.50
338.96
345.13
-1.71%
30,766,364
08/19/2026
338.89
351.62
335.70
351.12
+4.23%
36,735,171
08/18/2026
333.22
340.53
331.12
336.87
-0.72%
27,992,113
08/17/2026
340.69
345.45
337.48
339.30
-0.87%
26,037,101
08/14/2026
342.33
351.26
335.33
342.27
+0.68%
45,434,881
08/13/2026
327.20
341.64
325.24
339.96
+3.80%
34,708,287
08/12/2026
335.00
335.50
323.64
327.51
-1.59%
28,698,466
08/11/2026
332.80
336.20
329.53
332.81
+0.58%
23,359,775
08/10/2026
326.60
332.05
326.15
330.88
+0.70%
24,998,063
08/07/2026
322.34
333.73
321.25
328.58
+2.83%
39,695,199
08/06/2026
317.05
323.00
315.52
319.53
-0.63%
26,139,917
08/05/2026
323.42
327.14
320.28
321.55
-1.77%
28,199,814
08/04/2026
324.00
329.57
320.79
327.35
+1.64%
33,315,206
08/03/2026
310.96
324.65
310.43
322.08
+3.49%
38,548,904
07/31/2026
309.69
315.50
301.97
311.21
+0.76%
36,630,650
07/30/2026
302.70
310.87
301.33
308.85
+3.53%
38,000,628
07/29/2026
307.14
309.06
297.38
298.32
-2.97%
39,488,616
07/28/2026
305.93
311.16
300.69
307.44
-0.58%
39,715,025
07/27/2026
313.24
317.00
304.28
309.22
-1.22%
44,918,665
07/24/2026
320.72
322.96
306.51
313.03
-2.08%
62,697,503
07/23/2026
341.00
342.11
315.74
319.69
-14.52%
115,347,477
07/22/2026
375.53
380.17
372.90
374.01
-1.30%
30,678,385
07/22/2026
$0.33 Earnings
07/21/2026
371.17
384.07
369.98
378.93
+2.53%
32,735,335
07/20/2026
386.05
386.61
369.43
369.57
-2.96%
33,864,167
07/17/2026
381.78
385.69
377.22
380.84
-2.61%
31,394,689
07/16/2026
392.35
395.31
385.32
391.06
-0.86%
29,324,058
07/15/2026
399.40
406.59
390.66
394.46
-0.43%
31,545,842
07/14/2026
399.05
402.22
394.76
396.18
+0.36%
22,946,516
07/13/2026
404.61
405.57
391.37
394.76
-3.19%
32,808,941
07/10/2026
410.49
413.16
402.81
407.76
+0.30%
33,459,572
07/09/2026
393.99
407.86
390.86
406.55
+3.17%
37,955,513
07/08/2026
399.38
399.63
390.51
394.06
-2.19%
33,844,897
07/07/2026
416.96
419.56
401.88
402.90
-4.02%
38,150,031
07/06/2026
397.50
420.00
390.50
419.77
+6.69%
54,727,895
07/02/2026
428.01
432.35
389.30
393.45
-7.49%
73,832,501
07/01/2026
421.46
432.86
418.09
425.30
+1.12%
40,124,755
06/30/2026
406.00
424.54
406.00
420.60
+2.13%
43,385,551
06/29/2026
381.79
413.27
379.30
411.84
+8.46%
57,645,800
06/26/2026
370.15
387.80
368.60
379.71
+1.22%
53,527,039
06/25/2026
375.27
379.12
371.22
375.12
-0.11%
30,259,988
06/24/2026
380.08
384.58
373.05
375.53
-1.59%
37,081,607
06/23/2026
392.61
392.87
379.06
381.61
-5.79%
50,416,249
06/22/2026
394.85
414.75
394.40
405.05
+1.14%
47,819,386