TSLA: Tesla Inc.

As of Thursday, March 26th, 2026

$ 372.11

-13.84 -3.59%

Open: 381.60
High: 384.44
Low: 371.87
Volume: 55,266,104
Previous Close on Wednesday, March 25th, 2026

$ 385.95

+2.92 +0.76%

Open: 389.99
High: 396.23
Low: 385.01
Volume: 54,744,864

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-18 399.00 403.07 392.31 392.78 50,235,876 -6.49 -1.63
2026-03-17 395.69 400.12 393.00 399.27 46,560,553 +3.71 +0.94
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		 364.46
On 2026-03-20		 -8.13 -2.14 396.23
On 2026-03-25		 371.87
On 2026-03-26		 -6.15 377.98
10D 403.73
On 2026-03-16		 364.46
On 2026-03-20		 -22.90 -5.80 403.73
On 2026-03-16		 364.46
On 2026-03-20		 -9.73 384.90
20D 416.38
On 2026-03-11		 364.46
On 2026-03-20		 -36.47 -8.93 416.38
On 2026-03-11		 364.46
On 2026-03-20		 -12.47 392.80
WTD 396.23
On 2026-03-25		 371.87
On 2026-03-26		 4.15 1.13 396.23
On 2026-03-25		 371.87
On 2026-03-26		 -6.15 380.49
MTD 416.38
On 2026-03-11		 364.46
On 2026-03-20		 -30.40 -7.55 416.38
On 2026-03-11		 364.46
On 2026-03-20		 -12.47 392.29
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,957
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,794,273
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,379
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

372.11 -13.84 -3.59 55,266,104