5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+5.85%
3 MONTH PERFORMANCE
-29.77%
6 MONTH PERFORMANCE
+14.13%
YEAR-TO-DATE PERFORMANCE
-29.64%
1 YEAR PERFORMANCE
+57.88%
Tesla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $280.08 | $285.27 (1.85%) | $290.87 | $279.98 | 67.49 M | $914.90 B |
| 04/30/2025 | $279.90 | $282.16 (0.81%) | $284.45 | $270.78 | 125.69 M | $907.99 B |
| 04/29/2025 | $285.50 | $292.03 (2.29%) | $293.32 | $279.47 | 108.91 M | $939.75 B |
| 04/28/2025 | $288.98 | $285.88 (-1.07%) | $294.86 | $272.42 | 151.73 M | $919.96 B |
| 04/25/2025 | $261.69 | $284.95 (8.89%) | $286.85 | $259.63 | 167.56 M | $916.97 B |
| 04/24/2025 | $250.50 | $259.51 (3.6%) | $259.54 | $249.20 | 94.46 M | $835.10 B |
| 04/23/2025 | $254.86 | $250.74 (-1.62%) | $259.45 | $244.43 | 150.38 M | $806.88 B |
| 04/22/2025 | $230.96 | $237.97 (3.04%) | $242.79 | $229.85 | 120.86 M | $765.79 B |
| 04/21/2025 | $230.26 | $227.50 (-1.2%) | $232.21 | $222.79 | 97.77 M | $732.10 B |
| 04/17/2025 | $243.47 | $241.37 (-0.86%) | $244.34 | $237.68 | 83.40 M | $776.73 B |
| 04/16/2025 | $247.61 | $241.55 (-2.45%) | $251.97 | $233.89 | 112.38 M | $777.31 B |
| 04/15/2025 | $249.91 | $254.11 (1.68%) | $258.75 | $247.54 | 79.59 M | $817.73 B |
| 04/14/2025 | $258.36 | $252.35 (-2.33%) | $261.80 | $245.93 | 100.14 M | $812.06 B |
| 04/11/2025 | $251.84 | $252.31 (0.19%) | $257.74 | $241.36 | 128.95 M | $811.93 B |
| 04/10/2025 | $260.00 | $252.40 (-2.92%) | $262.49 | $239.33 | 181.72 M | $812.22 B |
| 04/09/2025 | $224.69 | $272.20 (21.14%) | $274.69 | $223.88 | 219.43 M | $875.94 B |
| 04/08/2025 | $245.00 | $221.86 (-9.44%) | $250.44 | $217.80 | 171.60 M | $713.95 B |
| 04/07/2025 | $223.78 | $233.29 (4.25%) | $252.00 | $214.25 | 183.45 M | $750.73 B |
| 04/04/2025 | $255.38 | $239.43 (-6.25%) | $261.00 | $236.00 | 181.23 M | $770.49 B |
| 04/03/2025 | $265.29 | $267.28 (0.75%) | $276.30 | $261.51 | 136.17 M | $860.11 B |
| 04/02/2025 | $254.60 | $282.76 (11.06%) | $284.99 | $251.27 | 212.79 M | $909.92 B |
| 04/01/2025 | $263.80 | $268.46 (1.77%) | $277.45 | $259.25 | 146.49 M | $863.90 B |
| 03/31/2025 | $249.31 | $259.16 (3.95%) | $260.56 | $243.36 | 134.01 M | $833.98 B |
| 03/28/2025 | $275.58 | $263.55 (-4.37%) | $276.10 | $260.57 | 123.81 M | $848.10 B |
| 03/27/2025 | $272.48 | $273.13 (0.24%) | $291.85 | $271.82 | 162.57 M | $878.93 B |
| 03/26/2025 | $282.66 | $272.06 (-3.75%) | $284.90 | $266.51 | 156.25 M | $875.49 B |
| 03/25/2025 | $283.60 | $288.14 (1.6%) | $288.20 | $271.28 | 150.36 M | $927.23 B |
| 03/24/2025 | $258.08 | $278.39 (7.87%) | $278.64 | $256.33 | 169.08 M | $895.86 B |
| 03/21/2025 | $234.99 | $248.71 (5.84%) | $249.52 | $234.55 | 132.73 M | $800.35 B |
| 03/20/2025 | $233.35 | $236.26 (1.25%) | $238.00 | $230.05 | 99.03 M | $760.28 B |
| 03/19/2025 | $231.61 | $235.86 (1.83%) | $241.41 | $229.20 | 111.99 M | $759.00 B |
| 03/18/2025 | $228.16 | $225.31 (-1.25%) | $230.10 | $222.28 | 111.48 M | $725.05 B |
| 03/17/2025 | $245.06 | $238.01 (-2.88%) | $245.40 | $232.80 | 111.90 M | $765.92 B |
| 03/14/2025 | $247.31 | $249.98 (1.08%) | $251.58 | $240.73 | 100.24 M | $804.44 B |
| 03/13/2025 | $248.13 | $240.68 (-3%) | $248.29 | $232.60 | 114.81 M | $774.51 B |
| 03/12/2025 | $247.22 | $248.09 (0.35%) | $251.84 | $241.10 | 142.22 M | $798.35 B |
| 03/11/2025 | $225.31 | $230.58 (2.34%) | $237.06 | $217.02 | 174.90 M | $742.01 B |
| 03/10/2025 | $252.54 | $222.15 (-12.03%) | $253.37 | $220.00 | 189.08 M | $714.88 B |
| 03/07/2025 | $259.32 | $262.67 (1.29%) | $266.25 | $250.73 | 102.37 M | $845.27 B |
| 03/06/2025 | $272.06 | $263.45 (-3.16%) | $272.65 | $260.02 | 98.45 M | $847.78 B |
| 03/05/2025 | $272.92 | $279.10 (2.26%) | $279.55 | $267.71 | 94.04 M | $898.14 B |
| 03/04/2025 | $270.93 | $272.04 (0.41%) | $284.35 | $261.84 | 126.71 M | $875.42 B |
| 03/03/2025 | $300.34 | $284.65 (-5.22%) | $303.94 | $277.30 | 115.55 M | $916.00 B |
| 02/28/2025 | $279.50 | $292.98 (4.82%) | $293.88 | $273.60 | 115.70 M | $942.81 B |
| 02/27/2025 | $291.16 | $281.95 (-3.16%) | $297.23 | $280.88 | 101.75 M | $907.32 B |
| 02/26/2025 | $303.71 | $290.80 (-4.25%) | $309.00 | $288.04 | 100.12 M | $935.79 B |
| 02/25/2025 | $327.02 | $302.80 (-7.41%) | $328.89 | $297.25 | 134.23 M | $974.41 B |
| 02/24/2025 | $338.14 | $330.53 (-2.25%) | $342.40 | $324.70 | 76.05 M | $1,063.65 B |
| 02/21/2025 | $353.44 | $337.80 (-4.43%) | $354.98 | $334.42 | 74.06 M | $1,087.04 B |
| 02/20/2025 | $361.51 | $354.40 (-1.97%) | $362.30 | $348.00 | 45.97 M | $1,140.46 B |
| 02/19/2025 | $354.00 | $360.56 (1.85%) | $367.34 | $353.67 | 67.09 M | $1,160.28 B |
| 02/18/2025 | $355.01 | $354.11 (-0.25%) | $359.10 | $350.02 | 51.63 M | $1,139.53 B |
| 02/14/2025 | $360.62 | $355.84 (-1.33%) | $362.00 | $347.50 | 68.28 M | $1,145.09 B |
| 02/13/2025 | $345.00 | $355.94 (3.17%) | $358.69 | $342.85 | 89.44 M | $1,145.41 B |
| 02/12/2025 | $329.94 | $336.51 (1.99%) | $346.40 | $329.12 | 105.38 M | $1,082.89 B |
| 02/11/2025 | $345.80 | $328.50 (-5%) | $349.37 | $325.10 | 118.54 M | $1,057.11 B |
| 02/10/2025 | $356.21 | $350.73 (-1.54%) | $362.70 | $350.51 | 77.51 M | $1,128.65 B |
| 02/07/2025 | $370.19 | $361.62 (-2.32%) | $380.55 | $360.34 | 70.30 M | $1,163.69 B |
| 02/06/2025 | $373.03 | $374.32 (0.35%) | $375.40 | $363.18 | 77.92 M | $1,204.56 B |
| 02/05/2025 | $387.51 | $378.17 (-2.41%) | $388.39 | $375.53 | 57.61 M | $1,216.95 B |
| 02/04/2025 | $382.63 | $392.21 (2.5%) | $394.00 | $381.40 | 57.07 M | $1,262.13 B |
| 02/03/2025 | $386.68 | $383.68 (-0.78%) | $389.17 | $374.36 | 93.73 M | $1,234.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
