| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 24 2025 | $250.50 | $259.54 | $249.20 | $259.51 | 94,464,195 |
April 23 2025 | $254.86 | $259.45 | $244.43 | $250.74 | 150,381,903 |
April 22 2025 | $230.96 | $242.79 | $229.85 | $237.97 | 120,858,452 |
April 21 2025 | $230.26 | $232.21 | $222.79 | $227.50 | 97,768,007 |
April 17 2025 | $243.47 | $244.34 | $237.68 | $241.37 | 83,404,775 |
April 16 2025 | $247.61 | $251.97 | $233.89 | $241.55 | 112,378,703 |
April 15 2025 | $249.91 | $258.75 | $247.54 | $254.11 | 79,594,320 |
April 14 2025 | $258.36 | $261.80 | $245.93 | $252.35 | 100,135,203 |
April 11 2025 | $251.84 | $257.74 | $241.36 | $252.31 | 128,948,094 |
April 10 2025 | $260.00 | $262.49 | $239.33 | $252.40 | 181,722,594 |
April 09 2025 | $224.69 | $274.69 | $223.88 | $272.20 | 219,433,406 |
April 08 2025 | $245.00 | $250.44 | $217.80 | $221.86 | 171,603,500 |
April 07 2025 | $223.78 | $252.00 | $214.25 | $233.29 | 183,453,797 |
April 04 2025 | $255.38 | $261.00 | $236.00 | $239.43 | 181,229,406 |
April 03 2025 | $265.29 | $276.30 | $261.51 | $267.28 | 136,174,297 |
April 02 2025 | $254.60 | $284.99 | $251.27 | $282.76 | 212,787,812 |
April 01 2025 | $263.80 | $277.45 | $259.25 | $268.46 | 146,486,891 |
March 31 2025 | $249.31 | $260.56 | $243.36 | $259.16 | 134,008,891 |
March 28 2025 | $275.58 | $276.10 | $260.57 | $263.55 | 123,809,398 |
March 27 2025 | $272.48 | $291.85 | $271.82 | $273.13 | 162,572,094 |
March 26 2025 | $282.66 | $284.90 | $266.51 | $272.06 | 156,254,406 |
March 25 2025 | $283.60 | $288.20 | $271.28 | $288.14 | 150,361,500 |
March 24 2025 | $258.08 | $278.64 | $256.33 | $278.39 | 169,079,906 |
March 21 2025 | $234.99 | $249.52 | $234.55 | $248.71 | 132,728,703 |
March 20 2025 | $233.35 | $238.00 | $230.05 | $236.26 | 99,028,273 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
