TSLA
Tesla (TSLA)
NASDAQ
$398.76+$17.17 (+4.50%)
Price as of Jun 11, 2026 6:01 PM EDT
  • $1.4T
    Market Cap
  • 16.90%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -10.92%
    Low Price$381.59
    High Price$445.27
  • 3 Months
    -4.42%
    Low Price$343.25
    High Price$445.27
  • 1 Year
    +16.90%
    Low Price$293.94
    High Price$489.88
Date
Open
High
Low
Close
Change (%)
Volume
06/10/2026
391.54
397.09
380.15
381.59
-3.80%
49,767,122
06/09/2026
411.03
418.50
384.24
396.68
-3.00%
59,942,137
06/08/2026
396.33
412.94
394.72
408.95
+4.59%
50,327,923
06/05/2026
420.50
424.68
388.59
391.00
-6.56%
63,438,133
06/04/2026
419.84
426.35
417.16
418.45
-1.24%
35,323,260
06/03/2026
418.70
433.60
416.00
423.70
-0.009%
44,462,503
06/02/2026
418.22
424.42
413.65
423.74
+1.89%
37,613,631
06/01/2026
427.49
429.60
415.43
415.88
-4.57%
44,937,690
05/29/2026
439.85
441.07
428.14
435.79
-1.43%
45,176,782
05/28/2026
437.62
443.96
436.30
442.10
+0.40%
32,434,990
05/27/2026
442.89
445.60
435.52
440.36
+1.56%
44,653,795
05/26/2026
430.26
435.20
426.12
433.59
+1.78%
45,659,018
05/22/2026
422.67
431.51
420.51
426.01
+1.95%
46,104,415
05/21/2026
422.18
426.95
412.90
417.85
+0.14%
42,340,858
05/20/2026
407.60
417.46
406.39
417.26
+3.25%
45,283,616
05/19/2026
403.16
405.63
393.63
404.11
-1.43%
46,552,247
05/18/2026
419.27
421.13
405.33
409.99
-2.90%
52,455,062
05/15/2026
433.98
434.66
422.00
422.24
-4.75%
52,658,605
05/14/2026
446.49
451.98
441.16
443.30
-0.44%
46,062,955
05/13/2026
436.67
453.40
430.21
445.27
+2.73%
68,164,347
05/12/2026
441.41
447.80
422.26
433.45
-2.60%
60,572,094
05/11/2026
422.16
449.16
416.80
445.00
+3.89%
78,357,658
05/08/2026
416.48
431.20
416.39
428.35
+4.02%
65,049,970
05/07/2026
407.48
415.83
402.12
411.79
+3.28%
64,294,224
05/06/2026
386.25
401.68
384.02
398.73
+2.40%
53,398,274
05/05/2026
395.19
402.12
389.00
389.37
-0.80%
47,780,631
05/04/2026
390.23
394.64
384.80
392.51
+0.43%
48,765,155
05/01/2026
382.49
397.82
378.80
390.82
+2.41%
65,338,257
04/30/2026
372.75
384.75
368.17
381.63
+2.37%
51,072,772
04/29/2026
375.40
376.40
370.04
372.80
-0.86%
45,390,241
04/28/2026
374.68
382.29
372.54
376.02
-0.70%
50,860,777
04/27/2026
372.09
380.78
364.02
378.67
+0.63%
66,509,958
04/24/2026
373.50
382.76
370.73
376.30
+0.69%
62,889,111
04/23/2026
375.28
386.00
368.39
373.72
-3.56%
93,969,510
04/22/2026
387.57
393.01
385.30
387.51
+0.28%
62,362,785
04/22/2026
$0.41 Earnings
04/21/2026
393.00
393.95
385.22
386.42
-1.55%
50,518,744
04/20/2026
402.58
406.80
388.33
392.50
-2.03%
64,598,716
04/17/2026
395.92
409.28
391.65
400.62
+3.01%
90,640,032
04/16/2026
393.81
394.06
381.80
388.90
-0.78%
63,515,136
04/15/2026
366.83
394.65
362.50
391.95
+7.62%
113,810,355
04/14/2026
357.67
367.63
354.77
364.20
+3.34%
59,979,607
04/13/2026
350.07
356.35
348.57
352.42
+0.99%
53,613,646
04/10/2026
346.29
350.36
342.74
348.95
+0.96%
51,330,937
04/09/2026
343.15
348.88
337.25
345.62
+0.69%
62,164,770
04/08/2026
363.79
364.50
339.67
343.25
-0.98%
78,838,616
04/07/2026
346.44
348.02
337.24
346.65
-1.75%
74,515,355
04/06/2026
362.59
367.72
346.64
352.82
-2.15%
77,697,643
04/02/2026
364.20
370.28
359.03
360.59
-5.42%
83,031,226
04/01/2026
378.63
383.14
374.08
381.26
+2.56%
58,683,752
03/31/2026
361.51
373.33
361.00
371.75
+4.64%
75,534,934
03/30/2026
365.86
367.29
352.14
355.28
-1.81%
67,954,405
03/27/2026
369.69
369.86
359.47
361.83
-2.76%
62,065,659
03/26/2026
381.60
384.44
371.87
372.11
-3.59%
55,522,879
03/25/2026
389.99
396.23
385.01
385.95
+0.76%
55,157,265
03/24/2026
376.56
387.48
376.31
383.03
+0.57%
60,004,909
03/23/2026
373.09
385.33
372.73
380.85
+3.50%
74,606,049
03/20/2026
379.85
379.89
364.46
367.96
-3.24%
78,561,080
03/19/2026
387.27
387.27
378.73
380.30
-3.18%
67,078,259
03/18/2026
399.00
403.07
392.31
392.78
-1.63%
50,853,149
03/17/2026
395.69
400.12
393.00
399.27
+0.94%
46,887,972
03/16/2026
396.22
403.73
394.42
395.56
+1.11%
58,068,343
03/13/2026
399.17
400.20
389.95
391.20
-0.96%
58,504,091
03/12/2026
405.18
406.50
394.65
395.01
-3.14%
60,973,793
03/11/2026
402.28
416.38
402.15
407.82
+2.15%
62,559,930
03/10/2026
402.22
406.59
398.19
399.24
+0.14%
59,258,743
03/09/2026
390.05
401.59
381.40
398.68
+0.49%
67,018,911
03/06/2026
398.09
402.35
394.21
396.73
-2.17%
64,054,561
03/05/2026
401.57
408.62
399.42
405.55
-0.10%
51,925,898
03/04/2026
397.85
408.33
394.58
405.94
+3.44%
68,305,513
03/03/2026
395.09
396.34
385.39
392.43
-2.70%
62,617,298
03/02/2026
390.60
404.54
388.25
403.32
+0.20%
55,088,338
02/27/2026
402.94
407.12
398.11
402.51
-1.49%
56,890,097
02/26/2026
414.42
416.81
403.66
408.58
-2.11%
53,602,497
02/25/2026
412.15
420.34
412.15
417.40
+1.96%
54,809,704
02/24/2026
399.50
410.82
397.64
409.38
+2.39%
58,579,482
02/23/2026
407.29
407.70
394.04
399.83
-2.91%
69,680,026
02/20/2026
408.30
414.70
405.50
411.82
+0.03%
57,912,225
02/19/2026
407.25
415.25
404.11
411.71
+0.09%
51,019,638
02/18/2026
411.11
416.90
409.58
411.32
+0.17%
45,921,402
02/17/2026
412.36
413.72
400.51
410.63
-1.63%
59,678,789
02/13/2026
414.31
424.06
410.88
417.44
+0.09%
51,434,147
02/12/2026
430.30
436.23
414.00
417.07
-2.62%
61,933,359
02/11/2026
427.96
436.35
420.03
428.27
+0.72%
57,361,989
02/10/2026
418.08
427.25
417.00
425.21
+1.89%
64,450,233
02/09/2026
409.91
421.25
407.29
417.32
+1.51%
54,484,258
02/06/2026
400.87
414.55
397.75
411.11
+3.50%
62,677,144
02/05/2026
397.02
402.10
387.53
397.21
-2.17%
72,819,838
02/04/2026
420.46
423.90
399.18
406.01
-3.78%
74,606,873
02/03/2026
424.27
428.56
413.69
421.96
+0.04%
56,886,549
02/02/2026
421.29
427.15
414.50
421.81
-2.00%
58,739,455
01/30/2026
425.35
439.88
422.70
430.41
+3.32%
82,626,066
01/29/2026
437.80
440.23
414.62
416.56
-3.45%
81,686,127
01/28/2026
431.91
438.26
430.10
431.46
+0.13%
54,857,403
01/28/2026
$0.50 Earnings
01/27/2026
437.41
437.52
430.69
430.90
-0.99%
37,733,077
01/26/2026
445.00
445.04
434.28
435.20
-3.09%
49,397,415
01/23/2026
447.43
452.43
444.04
449.06
-0.07%
56,771,364
01/22/2026
435.16
449.50
432.63
449.36
+4.15%
71,546,729
01/21/2026
421.66
438.20
419.62
431.44
+2.91%
68,123,987