5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+1.96%
3 MONTH PERFORMANCE
+38.04%
6 MONTH PERFORMANCE
-20.87%
YEAR-TO-DATE PERFORMANCE
-18.66%
1 YEAR PERFORMANCE
+30.61%
Tesla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $329.74 | $329.79 (0.02%) | $330.45 | $329.01 | 2.00 M | |
| 07/21/2025 | $334.40 | $328.49 (-1.77%) | $338.00 | $326.88 | 75.77 M | $1,057.08 B |
| 07/18/2025 | $321.66 | $329.65 (2.48%) | $330.90 | $321.42 | 94.26 M | $1,060.81 B |
| 07/17/2025 | $323.15 | $319.41 (-1.16%) | $324.34 | $317.06 | 73.92 M | $1,027.86 B |
| 07/16/2025 | $312.80 | $321.67 (2.84%) | $323.50 | $312.62 | 97.28 M | $1,035.13 B |
| 07/15/2025 | $319.68 | $310.78 (-2.78%) | $321.20 | $310.50 | 77.56 M | $1,000.09 B |
| 07/14/2025 | $317.73 | $316.90 (-0.26%) | $322.60 | $312.67 | 78.04 M | $1,019.78 B |
| 07/11/2025 | $307.89 | $313.51 (1.83%) | $314.09 | $305.65 | 79.24 M | $1,008.88 B |
| 07/10/2025 | $300.05 | $309.87 (3.27%) | $310.48 | $300.00 | 104.37 M | $997.16 B |
| 07/09/2025 | $297.55 | $295.88 (-0.56%) | $300.15 | $293.55 | 75.59 M | $952.14 B |
| 07/08/2025 | $297.00 | $297.81 (0.27%) | $304.05 | $294.35 | 103.25 M | $958.35 B |
| 07/07/2025 | $291.37 | $293.94 (0.88%) | $296.15 | $288.77 | 131.18 M | $945.90 B |
| 07/03/2025 | $317.99 | $315.35 (-0.83%) | $318.45 | $312.76 | 58.04 M | $1,014.80 B |
| 07/02/2025 | $312.63 | $315.65 (0.97%) | $316.83 | $303.82 | 119.48 M | $1,015.76 B |
| 07/01/2025 | $298.46 | $300.71 (0.75%) | $305.89 | $293.21 | 145.09 M | $967.68 B |
| 06/30/2025 | $319.90 | $317.66 (-0.7%) | $325.58 | $316.60 | 76.70 M | $1,022.23 B |
| 06/27/2025 | $324.51 | $323.63 (-0.27%) | $329.34 | $317.50 | 89.07 M | $1,041.44 B |
| 06/26/2025 | $324.61 | $325.78 (0.36%) | $331.05 | $323.61 | 80.44 M | $1,048.36 B |
| 06/25/2025 | $342.70 | $327.55 (-4.42%) | $343.00 | $320.40 | 119.85 M | $1,054.06 B |
| 06/24/2025 | $356.17 | $340.47 (-4.41%) | $356.26 | $340.44 | 114.74 M | $1,095.63 B |
| 06/23/2025 | $327.54 | $348.68 (6.45%) | $357.54 | $327.48 | 190.72 M | $1,122.05 B |
| 06/20/2025 | $327.95 | $322.16 (-1.77%) | $332.36 | $317.78 | 108.69 M | $1,036.71 B |
| 06/18/2025 | $317.31 | $322.05 (1.49%) | $329.32 | $315.45 | 95.14 M | $1,036.36 B |
| 06/17/2025 | $326.09 | $316.35 (-2.99%) | $327.26 | $314.74 | 88.28 M | $1,018.01 B |
| 06/16/2025 | $331.29 | $329.13 (-0.65%) | $332.05 | $326.41 | 83.93 M | $1,059.14 B |
| 06/13/2025 | $313.97 | $325.31 (3.61%) | $332.99 | $313.30 | 128.96 M | $1,046.85 B |
| 06/12/2025 | $323.08 | $319.11 (-1.23%) | $332.56 | $316.86 | 105.13 M | $1,026.90 B |
| 06/11/2025 | $334.40 | $326.43 (-2.38%) | $335.50 | $322.50 | 122.61 M | $1,050.45 B |
| 06/10/2025 | $314.94 | $326.09 (3.54%) | $327.83 | $310.67 | 151.26 M | $1,049.36 B |
| 06/09/2025 | $285.96 | $308.58 (7.91%) | $309.83 | $281.85 | 140.91 M | $993.01 B |
| 06/06/2025 | $298.83 | $295.14 (-1.23%) | $305.50 | $291.14 | 164.75 M | $949.76 B |
| 06/05/2025 | $322.49 | $284.70 (-11.72%) | $324.55 | $273.21 | 292.82 M | $916.16 B |
| 06/04/2025 | $345.10 | $332.05 (-3.78%) | $345.60 | $327.33 | 98.91 M | $1,068.54 B |
| 06/03/2025 | $346.60 | $344.27 (-0.67%) | $355.40 | $343.04 | 99.32 M | $1,107.86 B |
| 06/02/2025 | $343.50 | $342.69 (-0.24%) | $348.02 | $333.33 | 81.87 M | $1,102.78 B |
| 05/30/2025 | $355.52 | $346.46 (-2.55%) | $363.68 | $345.29 | 123.47 M | $1,114.91 B |
| 05/29/2025 | $365.29 | $358.43 (-1.88%) | $367.71 | $356.00 | 88.55 M | $1,153.43 B |
| 05/28/2025 | $364.84 | $356.90 (-2.18%) | $365.00 | $355.91 | 91.40 M | $1,148.50 B |
| 05/27/2025 | $347.35 | $362.89 (4.47%) | $363.79 | $347.32 | 120.15 M | $1,167.78 B |
| 05/23/2025 | $337.92 | $339.34 (0.42%) | $343.18 | $333.21 | 84.65 M | $1,092.00 B |
| 05/22/2025 | $331.90 | $341.04 (2.75%) | $347.27 | $331.39 | 97.11 M | $1,097.47 B |
| 05/21/2025 | $344.43 | $334.62 (-2.85%) | $347.35 | $332.20 | 102.35 M | $1,076.81 B |
| 05/20/2025 | $347.87 | $343.82 (-1.16%) | $354.99 | $341.63 | 131.72 M | $1,106.41 B |
| 05/19/2025 | $336.30 | $342.09 (1.72%) | $343.00 | $333.37 | 88.87 M | $1,100.85 B |
| 05/16/2025 | $346.24 | $349.98 (1.08%) | $351.62 | $342.33 | 95.90 M | $1,126.24 B |
| 05/15/2025 | $340.34 | $342.82 (0.73%) | $346.14 | $334.72 | 97.88 M | $1,103.19 B |
| 05/14/2025 | $342.50 | $347.68 (1.51%) | $350.00 | $337.00 | 137.00 M | $1,118.83 B |
| 05/13/2025 | $320.00 | $334.07 (4.4%) | $337.59 | $316.80 | 136.99 M | $1,075.04 B |
| 05/12/2025 | $321.99 | $318.38 (-1.12%) | $322.21 | $311.50 | 112.83 M | $1,024.55 B |
| 05/09/2025 | $290.21 | $298.26 (2.77%) | $307.04 | $290.00 | 132.39 M | $959.80 B |
| 05/08/2025 | $279.63 | $284.82 (1.86%) | $289.80 | $279.41 | 97.54 M | $916.55 B |
| 05/07/2025 | $276.88 | $276.22 (-0.24%) | $277.92 | $271.00 | 71.88 M | $888.88 B |
| 05/06/2025 | $273.11 | $275.35 (0.82%) | $277.73 | $271.35 | 76.72 M | $886.08 B |
| 05/05/2025 | $284.57 | $280.26 (-1.51%) | $284.85 | $274.40 | 94.62 M | $901.88 B |
| 05/02/2025 | $284.90 | $287.21 (0.81%) | $294.78 | $279.81 | 114.45 M | $924.24 B |
| 05/01/2025 | $280.01 | $280.52 (0.18%) | $290.87 | $279.81 | 99.66 M | $902.71 B |
| 04/30/2025 | $279.90 | $282.16 (0.81%) | $284.45 | $270.78 | 128.96 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 |
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.
