TSLA: Tesla Inc.

As of Monday, March 30th, 2026

$ 355.28

-6.55 -1.81%

Open: 365.86
High: 367.29
Low: 352.14
Volume: 66,717,588
Previous Close on Friday, March 27th, 2026

$ 361.83

-10.28 -2.76%

Open: 369.69
High: 369.86
Low: 359.47
Volume: 61,934,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-30 365.86 367.29 352.14 355.28 66,717,588 -6.55 -1.81
2026-03-27 369.69 369.86 359.47 361.83 61,934,116 -10.28 -2.76
2026-03-26 381.60 384.44 371.87 372.11 55,260,867 -13.84 -3.59
2026-03-25 389.99 396.23 385.01 385.95 54,744,864 +2.92 +0.76
2026-03-24 376.56 387.48 376.31 383.03 59,395,388 +2.18 +0.57
2026-03-23 373.09 385.33 372.73 380.85 74,186,065 +12.89 +3.50
2026-03-20 379.85 379.89 364.46 367.96 77,830,610 -12.28 -3.23
2026-03-19 387.27 387.27 378.73 380.24 66,528,103 -12.54 -3.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 396.23
On 2026-03-25		 352.14
On 2026-03-30		 -25.57 -6.71 396.23
On 2026-03-25		 352.14
On 2026-03-30		 -11.13 371.64
10D 403.07
On 2026-03-18		 352.14
On 2026-03-30		 -40.28 -10.18 403.07
On 2026-03-18		 352.14
On 2026-03-30		 -12.63 377.93
20D 416.38
On 2026-03-11		 352.14
On 2026-03-30		 -48.04 -11.91 416.38
On 2026-03-11		 352.14
On 2026-03-30		 -15.43 388.36
WTD 367.29
On 2026-03-30		 352.14
On 2026-03-30		 -6.55 -1.81 -- -- -- 355.28
MTD 416.38
On 2026-03-11		 352.14
On 2026-03-30		 -47.23 -11.73 416.38
On 2026-03-11		 352.14
On 2026-03-30		 -15.43 389.08
As of Monday, March 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.25 -9.56 -3.38 8,329,022
KO

The Coca-Cola Company

76.27 +0.56 +0.74 18,413,292
PFE

Pfizer Inc.

27.77 +0.73 +2.70 45,939,256
VZ

Verizon Communications Inc.

50.30 -0.01 -0.02 23,767,668
VIX

CBOE Volatility Index

30.61 -0.44 -1.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,216.14 +49.50 +0.11 540,180,776
DJTA

Dow Jones Transportation Average

18,029.58 -145.11 -0.80 130,454,184
SPX

S&P 500 Index

6,343.72 -25.13 -0.39
OEX

S&P 100 Index

3,087.62 -10.12 -0.33
NDX

NASDAQ 100 Index

22,953.38 -179.39 -0.78
NYA

NYSE Composite Index

21,581.65 -50.84 -0.24
XAX

NYSE AMEX Composite Index

8,641.79 -69.39 -0.80
RUI

RUSSELL 1000 Index

3,464.50 -13.68 -0.39
RUT

Russell 2000 Index

2,414.01 -35.69 -1.46
RUA

Russell 3000 Index

3,611.24 -16.06 -0.44
VIX

CBOE Volatility Index

30.61 -0.44 -1.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.07 -0.02 -0.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.68 -0.10 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.13 -0.14 -0.48
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

355.28 -6.55 -1.81 66,717,588