5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-9.15%
3 MONTH PERFORMANCE
+80.49%
6 MONTH PERFORMANCE
+56.87%
YEAR-TO-DATE PERFORMANCE
-1.86%
1 YEAR PERFORMANCE
+81.05%
Tesla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $414.34 | $396.36 (-4.34%) | $422.64 | $394.54 | 83.22 M | $1,267.56 B |
| 01/13/2025 | $383.21 | $403.31 (5.25%) | $403.79 | $380.07 | 67.58 M | $1,289.79 B |
| 01/10/2025 | $391.40 | $394.74 (0.85%) | $399.28 | $377.29 | 62.29 M | $1,262.38 B |
| 01/08/2025 | $392.95 | $394.94 (0.51%) | $402.50 | $387.40 | 73.04 M | $1,263.02 B |
| 01/07/2025 | $405.83 | $394.36 (-2.83%) | $414.33 | $390.00 | 75.70 M | $1,261.16 B |
| 01/06/2025 | $423.20 | $411.05 (-2.87%) | $426.43 | $401.70 | 85.52 M | $1,314.54 B |
| 01/03/2025 | $381.48 | $410.44 (7.59%) | $411.88 | $379.45 | 95.42 M | $1,312.59 B |
| 01/02/2025 | $390.10 | $379.28 (-2.77%) | $392.73 | $373.04 | 109.71 M | $1,212.94 B |
| 12/31/2024 | $423.79 | $403.84 (-4.71%) | $427.93 | $402.54 | 76.83 M | $1,291.48 B |
| 12/30/2024 | $419.40 | $417.41 (-0.47%) | $427.00 | $415.75 | 64.94 M | $1,334.88 B |
| 12/27/2024 | $449.52 | $431.66 (-3.97%) | $450.00 | $426.50 | 82.67 M | $1,380.45 B |
| 12/26/2024 | $465.16 | $454.13 (-2.37%) | $465.33 | $451.02 | 76.65 M | $1,452.31 B |
| 12/24/2024 | $435.90 | $462.28 (6.05%) | $462.78 | $435.14 | 59.55 M | $1,478.37 B |
| 12/23/2024 | $431.00 | $430.60 (-0.09%) | $434.51 | $415.41 | 72.70 M | $1,377.06 B |
| 12/20/2024 | $425.51 | $421.06 (-1.05%) | $447.08 | $417.64 | 132.22 M | $1,346.55 B |
| 12/19/2024 | $451.88 | $436.17 (-3.48%) | $456.36 | $420.02 | 118.57 M | $1,394.87 B |
| 12/18/2024 | $466.50 | $440.13 (-5.65%) | $488.54 | $427.01 | 149.34 M | $1,407.54 B |
| 12/17/2024 | $475.90 | $479.86 (0.83%) | $483.99 | $457.51 | 131.22 M | $1,534.59 B |
| 12/16/2024 | $441.09 | $463.02 (4.97%) | $463.19 | $436.15 | 114.08 M | $1,480.74 B |
| 12/13/2024 | $420.00 | $436.23 (3.86%) | $436.30 | $415.71 | 89.00 M | $1,395.06 B |
| 12/12/2024 | $424.84 | $418.10 (-1.59%) | $429.30 | $415.00 | 87.75 M | $1,337.08 B |
| 12/11/2024 | $409.70 | $424.77 (3.68%) | $424.88 | $402.38 | 104.29 M | $1,358.41 B |
| 12/10/2024 | $392.68 | $400.99 (2.12%) | $409.73 | $390.85 | 97.56 M | $1,282.37 B |
| 12/09/2024 | $397.61 | $389.79 (-1.97%) | $404.80 | $378.01 | 96.36 M | $1,246.55 B |
| 12/06/2024 | $377.42 | $389.22 (3.13%) | $389.49 | $370.80 | 81.46 M | $1,244.73 B |
| 12/05/2024 | $359.87 | $369.49 (2.67%) | $375.43 | $359.50 | 81.40 M | $1,181.63 B |
| 12/04/2024 | $353.00 | $357.93 (1.4%) | $358.10 | $348.60 | 50.81 M | $1,144.66 B |
| 12/03/2024 | $351.80 | $351.42 (-0.11%) | $355.69 | $348.20 | 58.27 M | $1,123.84 B |
| 12/02/2024 | $352.38 | $357.09 (1.34%) | $360.00 | $351.15 | 77.99 M | $1,141.97 B |
| 11/29/2024 | $336.08 | $345.16 (2.7%) | $345.45 | $334.65 | 37.17 M | $1,103.82 B |
| 11/27/2024 | $341.80 | $332.89 (-2.61%) | $342.55 | $326.59 | 57.90 M | $1,064.58 B |
| 11/26/2024 | $341.00 | $338.23 (-0.81%) | $346.96 | $335.66 | 62.30 M | $1,081.66 B |
| 11/25/2024 | $360.14 | $338.59 (-5.98%) | $361.93 | $338.20 | 95.89 M | $1,082.81 B |
| 11/22/2024 | $341.09 | $352.56 (3.36%) | $361.53 | $337.70 | 89.14 M | $1,127.49 B |
| 11/21/2024 | $343.81 | $339.64 (-1.21%) | $347.99 | $335.28 | 58.01 M | $1,086.17 B |
| 11/20/2024 | $345.00 | $342.03 (-0.86%) | $346.60 | $334.30 | 66.34 M | $1,093.81 B |
| 11/19/2024 | $335.76 | $346.00 (3.05%) | $347.38 | $332.75 | 88.85 M | $1,106.51 B |
| 11/18/2024 | $340.73 | $338.74 (-0.58%) | $348.55 | $330.01 | 126.55 M | $1,083.29 B |
| 11/15/2024 | $310.57 | $320.72 (3.27%) | $324.68 | $309.22 | 114.44 M | $1,025.66 B |
| 11/14/2024 | $327.69 | $311.18 (-5.04%) | $329.98 | $310.37 | 120.73 M | $995.15 B |
| 11/13/2024 | $335.85 | $330.24 (-1.67%) | $344.60 | $322.50 | 125.41 M | $1,056.11 B |
| 11/12/2024 | $342.74 | $328.49 (-4.16%) | $345.84 | $323.31 | 155.73 M | $1,050.51 B |
| 11/11/2024 | $346.30 | $350.00 (1.07%) | $358.64 | $336.00 | 210.52 M | $1,119.30 B |
| 11/08/2024 | $299.14 | $321.22 (7.38%) | $328.71 | $297.66 | 204.78 M | $1,027.26 B |
| 11/07/2024 | $288.89 | $296.91 (2.78%) | $299.75 | $285.52 | 117.31 M | $949.52 B |
| 11/06/2024 | $284.67 | $288.53 (1.36%) | $289.59 | $275.62 | 165.23 M | $922.72 B |
| 11/05/2024 | $247.34 | $251.44 (1.66%) | $255.28 | $246.21 | 69.28 M | $804.11 B |
| 11/04/2024 | $244.56 | $242.84 (-0.7%) | $248.90 | $238.88 | 68.80 M | $776.60 B |
| 11/01/2024 | $252.04 | $248.98 (-1.21%) | $254.00 | $246.63 | 57.54 M | $796.24 B |
| 10/31/2024 | $257.99 | $249.85 (-3.16%) | $259.75 | $249.25 | 66.58 M | $799.02 B |
| 10/30/2024 | $258.04 | $257.55 (-0.19%) | $263.35 | $255.82 | 53.99 M | $823.64 B |
| 10/29/2024 | $264.51 | $259.52 (-1.89%) | $264.98 | $255.51 | 80.52 M | $829.94 B |
| 10/28/2024 | $270.00 | $262.51 (-2.77%) | $273.54 | $262.24 | 107.65 M | $839.51 B |
| 10/25/2024 | $256.01 | $269.19 (5.15%) | $269.49 | $255.32 | 161.61 M | $860.87 B |
| 10/24/2024 | $244.68 | $260.48 (6.46%) | $262.12 | $242.65 | 204.49 M | $833.02 B |
| 10/23/2024 | $217.13 | $213.65 (-1.6%) | $218.72 | $212.11 | 80.94 M | $683.25 B |
| 10/22/2024 | $217.31 | $217.97 (0.3%) | $218.22 | $215.26 | 43.27 M | $697.07 B |
| 10/21/2024 | $218.90 | $218.85 (-0.02%) | $220.48 | $215.73 | 47.33 M | $699.88 B |
| 10/18/2024 | $220.71 | $220.70 (-0%) | $222.28 | $219.23 | 49.61 M | $705.80 B |
| 10/17/2024 | $221.59 | $220.89 (-0.32%) | $222.08 | $217.90 | 50.79 M | $706.41 B |
| 10/16/2024 | $221.40 | $221.33 (-0.03%) | $222.82 | $218.93 | 49.63 M | $707.81 B |
| 10/15/2024 | $220.01 | $219.57 (-0.2%) | $224.26 | $217.12 | 62.99 M | $702.18 B |