Tesla, Inc. (TSLA)

Historical Prices For Tesla, Inc. (TSLA)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	263.80	277.45	259.25	268.46	146,451,889	268.46
3/31/2025	249.31	260.56	243.36	259.16	133,800,920	259.16
3/28/2025	275.58	276.10	260.57	263.55	123,809,999	263.55
3/27/2025	272.48	291.85	271.82	273.13	162,328,291	273.13
3/26/2025	282.66	284.90	266.51	272.06	155,361,310	272.06
3/25/2025	283.60	288.20	271.28	288.14	150,017,976	288.14
3/24/2025	258.08	278.64	256.33	278.39	168,455,665	278.39
3/21/2025	234.99	249.52	234.55	248.71	132,729,749	248.71
3/20/2025	233.35	238.00	230.05	236.26	98,902,614	236.26
3/19/2025	231.61	241.41	229.20	235.86	111,596,999	235.86
3/18/2025	228.16	230.10	222.28	225.31	111,232,844	225.31
3/17/2025	245.06	245.40	232.80	238.01	112,166,873	238.01
3/14/2025	247.31	251.58	240.73	249.98	100,242,353	249.98
3/13/2025	248.13	248.29	232.60	240.69	114,625,007	240.69
3/12/2025	247.22	251.84	241.10	248.09	141,554,438	248.09
3/11/2025	225.31	237.06	217.02	230.58	174,619,482	230.58
3/10/2025	252.54	253.37	220.00	222.15	188,006,773	222.15
3/07/2025	259.32	266.25	250.73	262.67	102,372,424	262.67
3/06/2025	272.06	272.65	260.02	263.45	98,132,898	263.45
3/05/2025	272.92	279.55	267.71	279.10	93,779,762	279.10
3/04/2025	270.93	284.35	261.84	272.04	126,407,889	272.04
3/03/2025	300.34	303.94	277.30	284.65	115,147,212	284.65
2/28/2025	279.50	293.88	273.60	292.98	115,745,627	292.98
2/27/2025	291.16	297.23	280.88	281.95	101,321,557	281.95
2/26/2025	303.71	309.00	288.04	290.80	99,485,019	290.80
2/25/2025	327.02	328.89	297.25	302.80	133,848,452	302.80
2/24/2025	338.14	342.40	324.70	330.53	75,523,050	330.53
2/21/2025	353.44	354.98	334.42	337.80	74,060,148	337.80
2/20/2025	361.51	362.30	348.00	354.40	45,819,212	354.40
2/19/2025	354.00	367.34	353.67	360.56	67,126,305	360.56
2/18/2025	355.01	359.10	350.02	354.11	51,458,304	354.11
2/14/2025	360.62	362.00	347.50	355.84	68,277,281	355.84
2/13/2025	345.00	358.69	342.85	355.94	88,988,770	355.94
2/12/2025	329.94	346.40	329.12	336.51	104,917,580	336.51
2/11/2025	345.80	349.37	325.10	328.50	118,121,770	328.50
2/10/2025	356.21	362.70	350.51	350.73	76,873,905	350.73
2/07/2025	370.19	380.55	360.34	361.62	70,335,371	361.62
2/06/2025	373.03	375.40	363.18	374.32	77,654,053	374.32
2/05/2025	387.51	388.39	375.53	378.17	57,229,933	378.17
2/04/2025	382.63	394.00	381.40	392.21	57,302,957	392.21
2/03/2025	386.68	389.17	374.36	383.68	93,395,581	383.68
1/31/2025	401.53	419.99	401.34	404.60	83,568,235	404.60
1/30/2025	410.78	412.50	384.41	400.28	97,591,741	400.28
1/29/2025	395.21	398.59	384.48	389.10	66,408,767	389.10
1/28/2025	396.91	400.59	386.50	398.09	48,739,818	398.09
1/27/2025	394.80	406.69	389.00	397.15	57,928,163	397.15
1/24/2025	414.45	418.88	405.78	406.58	56,428,445	406.58
1/23/2025	416.06	420.73	408.95	412.38	50,557,500	412.38
1/22/2025	416.81	428.00	414.59	415.11	60,652,898	415.11
1/21/2025	432.64	433.20	406.31	424.07	86,984,560	424.07
1/17/2025	421.50	439.74	419.75	426.50	95,145,454	426.50
1/16/2025	423.49	424.00	409.13	413.82	68,000,686	413.82
1/15/2025	409.90	429.80	405.66	428.22	80,881,761	428.22
1/14/2025	414.34	422.64	394.54	396.36	84,096,871	396.36
1/13/2025	383.21	403.79	380.07	403.31	66,567,424	403.31
1/10/2025	391.40	399.28	377.29	394.74	62,302,786	394.74
1/08/2025	392.95	402.50	387.40	394.94	73,039,250	394.94
1/07/2025	405.83	414.33	390.00	394.36	76,077,420	394.36
1/06/2025	423.20	426.43	401.70	411.05	85,252,018	411.05
1/03/2025	381.48	411.88	379.45	410.44	95,423,527	410.44