TSLA: Tesla Inc.

As of Friday, March 27th, 2026

$ 361.83

-10.28 -2.76%

Open: 369.69
High: 369.86
Low: 359.47
Volume: 61,934,116
Previous Close on Thursday, March 26th, 2026

$ 372.11

-13.84 -3.59%

Open: 381.60
High: 384.44
Low: 371.87
Volume: 55,260,867

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-18 399.00 403.07 392.31 392.78 50,235,876 -6.49 -1.63
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		 359.47
On 2026-03-27		 -6.13 -1.67 396.23
On 2026-03-25		 359.47
On 2026-03-27		 -9.28 376.75
10D 403.73
On 2026-03-16		 359.47
On 2026-03-27		 -29.37 -7.51 403.73
On 2026-03-16		 359.47
On 2026-03-27		 -10.96 381.96
20D 416.38
On 2026-03-11		 359.47
On 2026-03-27		 -40.68 -10.11 416.38
On 2026-03-11		 359.47
On 2026-03-27		 -13.67 390.77
WTD 396.23
On 2026-03-25		 359.47
On 2026-03-27		 -6.13 -1.67 396.23
On 2026-03-25		 359.47
On 2026-03-27		 -9.28 376.75
MTD 416.38
On 2026-03-11		 359.47
On 2026-03-27		 -40.68 -10.11 416.38
On 2026-03-11		 359.47
On 2026-03-27		 -13.67 390.77
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
PEG

Public Service Enterprise Group Incorporated

80.71 +0.21 +0.26 2,188,357
CSCO

Cisco Systems, Inc.

79.92 -2.24 -2.73 20,552,166
TSLA

Tesla Inc.

361.83 -10.28 -2.76 61,934,116