5 DAY PERFORMANCE
-4.77%
1 MONTH PERFORMANCE
-8.99%
3 MONTH PERFORMANCE
-35.85%
6 MONTH PERFORMANCE
+0.41%
YEAR-TO-DATE PERFORMANCE
-35.85%
1 YEAR PERFORMANCE
+47.37%
Tesla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $249.31 | $259.16 (3.95%) | $260.56 | $243.36 | 132.88 M | $810.29 B |
| 03/28/2025 | $275.58 | $263.55 (-4.37%) | $276.10 | $260.57 | 123.81 M | $846.79 B |
| 03/27/2025 | $272.48 | $273.13 (0.24%) | $291.85 | $271.82 | 162.57 M | $877.57 B |
| 03/26/2025 | $282.66 | $272.06 (-3.75%) | $284.90 | $266.51 | 156.25 M | $874.13 B |
| 03/25/2025 | $283.60 | $288.14 (1.6%) | $288.20 | $271.28 | 150.36 M | $925.79 B |
| 03/24/2025 | $258.08 | $278.39 (7.87%) | $278.64 | $256.33 | 169.08 M | $894.47 B |
| 03/21/2025 | $234.99 | $248.71 (5.84%) | $249.52 | $234.55 | 132.73 M | $799.11 B |
| 03/20/2025 | $233.35 | $236.26 (1.25%) | $238.00 | $230.05 | 99.03 M | $759.10 B |
| 03/19/2025 | $231.61 | $235.86 (1.83%) | $241.41 | $229.20 | 111.99 M | $757.82 B |
| 03/18/2025 | $228.16 | $225.31 (-1.25%) | $230.10 | $222.28 | 111.48 M | $723.92 B |
| 03/17/2025 | $245.06 | $238.01 (-2.88%) | $245.40 | $232.80 | 111.90 M | $764.73 B |
| 03/14/2025 | $247.31 | $249.98 (1.08%) | $251.58 | $240.73 | 100.24 M | $803.19 B |
| 03/13/2025 | $248.13 | $240.68 (-3%) | $248.29 | $232.60 | 114.81 M | $773.30 B |
| 03/12/2025 | $247.22 | $248.09 (0.35%) | $251.84 | $241.10 | 142.22 M | $797.11 B |
| 03/11/2025 | $225.31 | $230.58 (2.34%) | $237.06 | $217.02 | 174.90 M | $740.85 B |
| 03/10/2025 | $252.54 | $222.15 (-12.03%) | $253.37 | $220.00 | 189.08 M | $713.77 B |
| 03/07/2025 | $259.32 | $262.67 (1.29%) | $266.25 | $250.73 | 102.37 M | $843.96 B |
| 03/06/2025 | $272.06 | $263.45 (-3.16%) | $272.65 | $260.02 | 98.45 M | $846.46 B |
| 03/05/2025 | $272.92 | $279.10 (2.26%) | $279.55 | $267.71 | 94.04 M | $896.75 B |
| 03/04/2025 | $270.93 | $272.04 (0.41%) | $284.35 | $261.84 | 126.71 M | $874.06 B |
| 03/03/2025 | $300.34 | $284.65 (-5.22%) | $303.94 | $277.30 | 115.55 M | $914.58 B |
| 02/28/2025 | $279.50 | $292.98 (4.82%) | $293.88 | $273.60 | 115.70 M | $941.34 B |
| 02/27/2025 | $291.16 | $281.95 (-3.16%) | $297.23 | $280.88 | 101.75 M | $905.91 B |
| 02/26/2025 | $303.71 | $290.80 (-4.25%) | $309.00 | $288.04 | 100.12 M | $934.34 B |
| 02/25/2025 | $327.02 | $302.80 (-7.41%) | $328.89 | $297.25 | 134.23 M | $972.90 B |
| 02/24/2025 | $338.14 | $330.53 (-2.25%) | $342.40 | $324.70 | 76.05 M | $1,061.99 B |
| 02/21/2025 | $353.44 | $337.80 (-4.43%) | $354.98 | $334.42 | 74.06 M | $1,085.35 B |
| 02/20/2025 | $361.51 | $354.40 (-1.97%) | $362.30 | $348.00 | 45.97 M | $1,138.69 B |
| 02/19/2025 | $354.00 | $360.56 (1.85%) | $367.34 | $353.67 | 67.09 M | $1,158.48 B |
| 02/18/2025 | $355.01 | $354.11 (-0.25%) | $359.10 | $350.02 | 51.63 M | $1,137.76 B |
| 02/14/2025 | $360.62 | $355.84 (-1.33%) | $362.00 | $347.50 | 68.28 M | $1,143.31 B |
| 02/13/2025 | $345.00 | $355.94 (3.17%) | $358.69 | $342.85 | 89.44 M | $1,143.64 B |
| 02/12/2025 | $329.94 | $336.51 (1.99%) | $346.40 | $329.12 | 105.38 M | $1,081.21 B |
| 02/11/2025 | $345.80 | $328.50 (-5%) | $349.37 | $325.10 | 118.54 M | $1,055.47 B |
| 02/10/2025 | $356.21 | $350.73 (-1.54%) | $362.70 | $350.51 | 77.51 M | $1,126.90 B |
| 02/07/2025 | $370.19 | $361.62 (-2.32%) | $380.55 | $360.34 | 70.30 M | $1,161.89 B |
| 02/06/2025 | $373.03 | $374.32 (0.35%) | $375.40 | $363.18 | 77.92 M | $1,202.69 B |
| 02/05/2025 | $387.51 | $378.17 (-2.41%) | $388.39 | $375.53 | 57.61 M | $1,215.06 B |
| 02/04/2025 | $382.63 | $392.21 (2.5%) | $394.00 | $381.40 | 57.07 M | $1,260.17 B |
| 02/03/2025 | $386.68 | $383.68 (-0.78%) | $389.17 | $374.36 | 93.73 M | $1,232.76 B |
| 01/31/2025 | $401.53 | $404.60 (0.76%) | $419.99 | $401.34 | 83.57 M | $1,299.98 B |
| 01/30/2025 | $410.78 | $400.28 (-2.56%) | $412.50 | $384.41 | 98.09 M | $1,286.10 B |
| 01/29/2025 | $395.21 | $389.10 (-1.55%) | $398.59 | $384.48 | 68.03 M | $1,250.18 B |
| 01/28/2025 | $396.91 | $398.09 (0.3%) | $400.59 | $386.50 | 48.91 M | $1,279.06 B |
| 01/27/2025 | $394.80 | $397.15 (0.6%) | $406.69 | $389.00 | 58.13 M | $1,276.04 B |
| 01/24/2025 | $414.45 | $406.58 (-1.9%) | $418.88 | $405.78 | 56.43 M | $1,306.34 B |
| 01/23/2025 | $416.06 | $412.38 (-0.88%) | $420.73 | $408.95 | 50.69 M | $1,324.98 B |
| 01/22/2025 | $416.81 | $415.11 (-0.41%) | $428.00 | $414.59 | 60.96 M | $1,333.75 B |
| 01/21/2025 | $432.64 | $424.07 (-1.98%) | $433.20 | $406.31 | 87.32 M | $1,362.54 B |
| 01/17/2025 | $421.50 | $426.50 (1.19%) | $439.74 | $419.75 | 94.99 M | $1,370.34 B |
| 01/16/2025 | $423.49 | $413.82 (-2.28%) | $424.00 | $409.13 | 68.34 M | $1,329.60 B |
| 01/15/2025 | $409.90 | $428.22 (4.47%) | $429.80 | $405.66 | 81.38 M | $1,375.87 B |
| 01/14/2025 | $414.34 | $396.36 (-4.34%) | $422.64 | $394.54 | 84.57 M | $1,273.50 B |
| 01/13/2025 | $383.21 | $403.31 (5.25%) | $403.79 | $380.07 | 67.58 M | $1,295.84 B |
| 01/10/2025 | $391.40 | $394.74 (0.85%) | $399.28 | $377.29 | 62.29 M | $1,268.30 B |
| 01/08/2025 | $392.95 | $394.94 (0.51%) | $402.50 | $387.40 | 73.04 M | $1,268.94 B |
| 01/07/2025 | $405.83 | $394.36 (-2.83%) | $414.33 | $390.00 | 75.70 M | $1,267.08 B |
| 01/06/2025 | $423.20 | $411.05 (-2.87%) | $426.43 | $401.70 | 85.52 M | $1,320.70 B |
| 01/03/2025 | $381.48 | $410.44 (7.59%) | $411.88 | $379.45 | 95.42 M | $1,318.74 B |
| 01/02/2025 | $390.10 | $379.28 (-2.77%) | $392.73 | $373.04 | 109.71 M | $1,218.63 B |
| 12/31/2024 | $423.79 | $403.84 (-4.71%) | $427.93 | $402.54 | 76.83 M | $1,297.54 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.
