5 DAY PERFORMANCE
+5.65%
1 MONTH PERFORMANCE
-1.64%
3 MONTH PERFORMANCE
+29.54%
6 MONTH PERFORMANCE
+59.63%
YEAR-TO-DATE PERFORMANCE
+12.54%
1 YEAR PERFORMANCE
+23.00%
Tesla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $449.94 | $454.53 (1.02%) | $454.63 | $445.39 | 71.91 M | $1,466.77 B |
| 12/03/2025 | $432.10 | $446.74 (3.39%) | $447.92 | $431.11 | 87.48 M | $1,441.63 B |
| 12/02/2025 | $430.81 | $429.24 (-0.36%) | $436.80 | $422.12 | 69.34 M | $1,385.16 B |
| 12/01/2025 | $425.32 | $430.14 (1.13%) | $433.66 | $425.29 | 57.46 M | $1,388.06 B |
| 11/28/2025 | $426.59 | $430.17 (0.84%) | $432.93 | $426.20 | 36.25 M | $1,388.16 B |
| 11/26/2025 | $423.95 | $426.58 (0.62%) | $426.94 | $416.89 | 63.46 M | $1,376.57 B |
| 11/25/2025 | $414.42 | $419.40 (1.2%) | $420.48 | $405.95 | 71.92 M | $1,353.40 B |
| 11/24/2025 | $402.17 | $417.78 (3.88%) | $421.72 | $401.09 | 96.81 M | $1,348.18 B |
| 11/21/2025 | $402.32 | $391.09 (-2.79%) | $402.80 | $383.76 | 100.46 M | $1,262.05 B |
| 11/20/2025 | $414.63 | $395.23 (-4.68%) | $428.94 | $394.74 | 113.55 M | $1,275.41 B |
| 11/19/2025 | $406.18 | $403.99 (-0.54%) | $411.78 | $398.50 | 72.05 M | $1,303.68 B |
| 11/18/2025 | $405.38 | $401.25 (-1.02%) | $408.90 | $393.71 | 80.69 M | $1,294.83 B |
| 11/17/2025 | $398.74 | $408.92 (2.55%) | $423.96 | $398.74 | 102.21 M | $1,319.58 B |
| 11/14/2025 | $386.30 | $404.35 (4.67%) | $412.19 | $382.78 | 105.51 M | $1,304.84 B |
| 11/13/2025 | $423.13 | $401.99 (-5%) | $424.50 | $396.34 | 118.95 M | $1,297.22 B |
| 11/12/2025 | $442.15 | $430.60 (-2.61%) | $442.33 | $426.56 | 58.51 M | $1,389.55 B |
| 11/11/2025 | $439.40 | $439.62 (0.05%) | $442.49 | $432.36 | 60.53 M | $1,418.65 B |
| 11/10/2025 | $439.60 | $445.23 (1.28%) | $449.67 | $433.36 | 76.52 M | $1,436.76 B |
| 11/07/2025 | $437.92 | $429.52 (-1.92%) | $439.36 | $421.88 | 103.47 M | $1,386.06 B |
| 11/06/2025 | $461.96 | $445.91 (-3.47%) | $467.45 | $435.09 | 109.62 M | $1,438.95 B |
| 11/05/2025 | $452.05 | $462.07 (2.22%) | $466.33 | $440.71 | 85.57 M | $1,491.10 B |
| 11/04/2025 | $454.46 | $444.26 (-2.24%) | $460.22 | $443.60 | 87.76 M | $1,433.63 B |
| 11/03/2025 | $455.99 | $468.37 (2.71%) | $474.07 | $453.80 | 84.60 M | $1,511.43 B |
| 10/31/2025 | $446.75 | $456.56 (2.2%) | $458.00 | $443.69 | 83.14 M | $1,473.32 B |
| 10/30/2025 | $451.05 | $440.10 (-2.43%) | $455.06 | $439.61 | 72.45 M | $1,420.20 B |
| 10/29/2025 | $462.50 | $461.51 (-0.21%) | $465.70 | $452.65 | 67.98 M | $1,489.29 B |
| 10/28/2025 | $454.78 | $460.55 (1.27%) | $467.00 | $451.60 | 80.19 M | $1,486.19 B |
| 10/27/2025 | $439.98 | $452.42 (2.83%) | $460.16 | $438.69 | 105.87 M | $1,459.96 B |
| 10/24/2025 | $446.83 | $433.72 (-2.93%) | $451.68 | $430.17 | 94.73 M | $1,399.61 B |
| 10/23/2025 | $420.00 | $448.98 (6.9%) | $449.40 | $413.90 | 126.71 M | $1,448.86 B |
| 10/22/2025 | $443.45 | $438.97 (-1.01%) | $445.54 | $429.00 | 84.02 M | $1,416.56 B |
| 10/21/2025 | $445.76 | $442.60 (-0.71%) | $449.30 | $442.05 | 54.41 M | $1,428.27 B |
| 10/20/2025 | $443.87 | $447.43 (0.8%) | $449.80 | $440.61 | 63.72 M | $1,443.86 B |
| 10/17/2025 | $425.50 | $439.31 (3.25%) | $441.46 | $423.60 | 89.33 M | $1,415.90 B |
| 10/16/2025 | $434.73 | $428.75 (-1.38%) | $439.35 | $421.31 | 77.19 M | $1,381.86 B |
| 10/15/2025 | $434.90 | $435.15 (0.06%) | $440.51 | $426.33 | 71.56 M | $1,402.49 B |
| 10/14/2025 | $426.79 | $429.24 (0.57%) | $434.20 | $417.86 | 72.67 M | $1,383.44 B |
| 10/13/2025 | $423.53 | $435.90 (2.92%) | $436.89 | $419.70 | 79.55 M | $1,404.91 B |
| 10/10/2025 | $436.54 | $413.49 (-5.28%) | $443.13 | $411.45 | 112.11 M | $1,332.68 B |
| 10/09/2025 | $431.81 | $435.54 (0.86%) | $436.35 | $426.18 | 69.34 M | $1,403.75 B |
| 10/08/2025 | $437.57 | $438.69 (0.26%) | $441.33 | $425.23 | 71.19 M | $1,413.90 B |
| 10/07/2025 | $447.82 | $433.09 (-3.29%) | $452.68 | $432.45 | 102.30 M | $1,395.85 B |
| 10/06/2025 | $440.75 | $453.25 (2.84%) | $453.55 | $436.69 | 85.32 M | $1,460.82 B |
| 10/03/2025 | $443.29 | $429.83 (-3.04%) | $446.77 | $416.58 | 133.19 M | $1,385.34 B |
| 10/02/2025 | $470.54 | $436.00 (-7.34%) | $470.75 | $435.57 | 137.01 M | $1,405.23 B |
| 10/01/2025 | $443.80 | $459.46 (3.53%) | $462.29 | $440.75 | 98.12 M | $1,480.84 B |
| 09/30/2025 | $441.52 | $444.72 (0.72%) | $445.00 | $433.12 | 74.36 M | $1,433.33 B |
| 09/29/2025 | $444.35 | $443.21 (-0.26%) | $450.98 | $439.50 | 79.49 M | $1,428.47 B |
| 09/26/2025 | $428.30 | $440.40 (2.83%) | $440.47 | $421.02 | 101.63 M | $1,419.41 B |
| 09/25/2025 | $435.24 | $423.39 (-2.72%) | $435.35 | $419.08 | 96.75 M | $1,364.59 B |
| 09/24/2025 | $429.83 | $442.79 (3.02%) | $444.21 | $429.03 | 93.13 M | $1,427.11 B |
| 09/23/2025 | $439.88 | $425.85 (-3.19%) | $440.97 | $423.72 | 83.42 M | $1,372.51 B |
| 09/22/2025 | $431.11 | $434.21 (0.72%) | $444.98 | $429.13 | 97.11 M | $1,399.46 B |
| 09/19/2025 | $421.82 | $426.07 (1.01%) | $429.47 | $421.72 | 93.13 M | $1,373.22 B |
| 09/18/2025 | $428.87 | $416.85 (-2.8%) | $432.22 | $416.56 | 90.45 M | $1,343.51 B |
| 09/17/2025 | $415.75 | $425.86 (2.43%) | $428.31 | $409.67 | 106.13 M | $1,372.55 B |
| 09/16/2025 | $414.50 | $421.62 (1.72%) | $423.25 | $411.43 | 104.29 M | $1,358.88 B |
| 09/15/2025 | $423.13 | $410.04 (-3.09%) | $425.70 | $402.43 | 163.82 M | $1,321.56 B |
| 09/12/2025 | $370.94 | $395.94 (6.74%) | $396.69 | $370.24 | 168.16 M | $1,276.11 B |
| 09/11/2025 | $350.17 | $368.81 (5.32%) | $368.99 | $347.60 | 103.76 M | $1,188.67 B |
| 09/10/2025 | $350.55 | $347.79 (-0.79%) | $356.33 | $346.07 | 72.12 M | $1,120.93 B |
| 09/09/2025 | $348.44 | $346.97 (-0.42%) | $350.77 | $343.82 | 53.82 M | $1,118.28 B |
| 09/08/2025 | $354.64 | $346.40 (-2.32%) | $358.44 | $344.84 | 75.21 M | $1,116.45 B |
| 09/05/2025 | $348.00 | $350.84 (0.82%) | $355.87 | $344.68 | 108.99 M | $1,130.76 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.
