5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
+42.08%
YEAR-TO-DATE PERFORMANCE
-0.15%
1 YEAR PERFORMANCE
+10.45%
Tesla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $447.43 | $449.06 (0.36%) | $452.43 | $444.04 | 56.77 M | $1,449.12 B |
| 01/22/2026 | $435.16 | $449.36 (3.26%) | $449.50 | $432.63 | 71.55 M | $1,450.08 B |
| 01/21/2026 | $421.66 | $431.44 (2.32%) | $438.20 | $419.62 | 68.12 M | $1,392.26 B |
| 01/20/2026 | $429.36 | $419.25 (-2.35%) | $430.73 | $417.44 | 63.19 M | $1,352.92 B |
| 01/16/2026 | $439.50 | $437.50 (-0.46%) | $447.25 | $435.26 | 60.22 M | $1,411.81 B |
| 01/15/2026 | $441.13 | $438.57 (-0.58%) | $445.36 | $437.65 | 49.47 M | $1,415.27 B |
| 01/14/2026 | $442.81 | $439.20 (-0.82%) | $443.91 | $434.22 | 57.26 M | $1,417.30 B |
| 01/13/2026 | $450.20 | $447.20 (-0.67%) | $451.81 | $443.95 | 53.72 M | $1,443.11 B |
| 01/12/2026 | $441.23 | $448.96 (1.75%) | $454.30 | $438.00 | 61.65 M | $1,448.79 B |
| 01/09/2026 | $435.95 | $445.01 (2.08%) | $449.05 | $430.39 | 67.33 M | $1,436.05 B |
| 01/08/2026 | $427.89 | $435.80 (1.85%) | $436.89 | $424.37 | 57.04 M | $1,406.33 B |
| 01/07/2026 | $435.90 | $431.41 (-1.03%) | $438.37 | $431.29 | 59.83 M | $1,392.16 B |
| 01/06/2026 | $446.38 | $432.96 (-3.01%) | $448.25 | $428.78 | 89.09 M | $1,397.16 B |
| 01/05/2026 | $447.99 | $451.67 (0.82%) | $457.55 | $444.57 | 67.94 M | $1,457.54 B |
| 01/02/2026 | $457.80 | $438.07 (-4.31%) | $458.34 | $435.30 | 85.54 M | $1,413.65 B |
| 12/31/2025 | $456.10 | $449.72 (-1.4%) | $456.55 | $449.30 | 49.08 M | $1,451.25 B |
| 12/30/2025 | $461.09 | $454.43 (-1.44%) | $463.12 | $453.83 | 59.24 M | $1,466.45 B |
| 12/29/2025 | $469.00 | $459.64 (-2%) | $469.40 | $459.00 | 66.26 M | $1,483.26 B |
| 12/26/2025 | $485.23 | $475.19 (-2.07%) | $489.09 | $473.82 | 58.78 M | $1,533.44 B |
| 12/24/2025 | $488.48 | $485.40 (-0.63%) | $490.90 | $476.80 | 41.29 M | $1,566.39 B |
| 12/23/2025 | $489.40 | $485.56 (-0.78%) | $491.97 | $482.84 | 58.22 M | $1,566.90 B |
| 12/22/2025 | $489.88 | $488.73 (-0.23%) | $498.83 | $485.33 | 86.92 M | $1,577.13 B |
| 12/19/2025 | $488.12 | $481.20 (-1.42%) | $490.49 | $474.72 | 103.31 M | $1,552.83 B |
| 12/18/2025 | $478.16 | $483.37 (1.09%) | $490.86 | $473.12 | 95.17 M | $1,559.83 B |
| 12/17/2025 | $488.22 | $467.26 (-4.29%) | $495.28 | $466.20 | 106.49 M | $1,507.85 B |
| 12/16/2025 | $472.21 | $489.88 (3.74%) | $491.50 | $465.83 | 107.61 M | $1,580.84 B |
| 12/15/2025 | $469.44 | $475.31 (1.25%) | $481.77 | $467.66 | 114.54 M | $1,533.83 B |
| 12/12/2025 | $448.09 | $458.96 (2.43%) | $463.01 | $441.67 | 95.66 M | $1,481.06 B |
| 12/11/2025 | $448.95 | $446.89 (-0.46%) | $449.27 | $440.33 | 55.98 M | $1,442.11 B |
| 12/10/2025 | $446.07 | $451.45 (1.21%) | $456.88 | $443.61 | 63.26 M | $1,456.83 B |
| 12/09/2025 | $437.54 | $445.17 (1.74%) | $452.39 | $435.70 | 62.37 M | $1,436.56 B |
| 12/08/2025 | $447.45 | $439.58 (-1.76%) | $449.75 | $435.25 | 69.17 M | $1,418.52 B |
| 12/05/2025 | $453.03 | $455.00 (0.43%) | $458.87 | $451.66 | 56.43 M | $1,468.29 B |
| 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 |
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.
