5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
+7.80%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+22.55%
YEAR-TO-DATE PERFORMANCE
-17.45%
1 YEAR PERFORMANCE
+51.94%
Tesla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/04/2025 | $336.17 | $334.48 (-0.5%) | $337.64 | $331.48 | 27.00 M | |
| 09/03/2025 | $335.20 | $334.09 (-0.33%) | $343.33 | $328.51 | 88.73 M | $1,076.77 B |
| 09/02/2025 | $328.23 | $329.36 (0.34%) | $333.33 | $325.60 | 58.39 M | $1,061.53 B |
| 08/29/2025 | $347.23 | $333.87 (-3.85%) | $348.75 | $331.70 | 81.15 M | $1,076.06 B |
| 08/28/2025 | $350.91 | $345.98 (-1.4%) | $353.55 | $340.26 | 67.90 M | $1,115.09 B |
| 08/27/2025 | $351.94 | $349.60 (-0.66%) | $355.39 | $349.16 | 65.52 M | $1,126.76 B |
| 08/26/2025 | $344.93 | $351.67 (1.95%) | $351.90 | $343.72 | 76.65 M | $1,133.43 B |
| 08/25/2025 | $338.90 | $346.60 (2.27%) | $349.53 | $335.03 | 86.67 M | $1,117.09 B |
| 08/22/2025 | $321.66 | $340.01 (5.7%) | $340.25 | $319.69 | 94.02 M | $1,095.85 B |
| 08/21/2025 | $322.08 | $320.11 (-0.61%) | $324.90 | $318.68 | 55.74 M | $1,031.71 B |
| 08/20/2025 | $329.22 | $323.90 (-1.62%) | $331.37 | $314.60 | 77.48 M | $1,043.93 B |
| 08/19/2025 | $335.79 | $329.31 (-1.93%) | $340.55 | $327.85 | 75.96 M | $1,061.37 B |
| 08/18/2025 | $329.62 | $335.16 (1.68%) | $336.27 | $329.59 | 56.96 M | $1,080.22 B |
| 08/15/2025 | $337.66 | $330.56 (-2.1%) | $339.30 | $327.02 | 74.32 M | $1,065.39 B |
| 08/14/2025 | $335.76 | $335.58 (-0.05%) | $340.47 | $330.40 | 75.00 M | $1,081.57 B |
| 08/13/2025 | $341.50 | $339.38 (-0.62%) | $348.98 | $338.20 | 67.84 M | $1,093.82 B |
| 08/12/2025 | $345.00 | $340.84 (-1.21%) | $345.26 | $332.94 | 80.69 M | $1,098.53 B |
| 08/11/2025 | $335.00 | $339.03 (1.2%) | $346.64 | $334.15 | 105.32 M | $1,092.69 B |
| 08/08/2025 | $321.43 | $329.65 (2.56%) | $335.15 | $320.98 | 91.20 M | $1,062.46 B |
| 08/07/2025 | $319.79 | $322.27 (0.78%) | $322.40 | $316.16 | 66.66 M | $1,038.68 B |
| 08/06/2025 | $307.89 | $319.91 (3.9%) | $320.47 | $306.93 | 78.52 M | $1,031.07 B |
| 08/05/2025 | $308.95 | $308.72 (-0.07%) | $312.45 | $305.50 | 57.96 M | $995.00 B |
| 08/04/2025 | $309.08 | $309.26 (0.06%) | $312.12 | $303.00 | 78.68 M | $996.74 B |
| 08/01/2025 | $306.21 | $302.63 (-1.17%) | $309.31 | $297.82 | 89.12 M | $975.38 B |
| 07/31/2025 | $319.61 | $308.27 (-3.55%) | $321.37 | $306.10 | 85.27 M | $993.55 B |
| 07/30/2025 | $322.18 | $319.04 (-0.97%) | $324.45 | $311.62 | 83.93 M | $1,028.27 B |
| 07/29/2025 | $325.55 | $321.20 (-1.34%) | $326.25 | $318.25 | 87.36 M | $1,035.23 B |
| 07/28/2025 | $318.45 | $325.59 (2.24%) | $330.49 | $315.69 | 112.67 M | $1,049.38 B |
| 07/25/2025 | $308.74 | $316.06 (2.37%) | $323.63 | $308.01 | 148.23 M | $1,018.66 B |
| 07/24/2025 | $310.00 | $305.30 (-1.52%) | $310.15 | $300.41 | 156.97 M | $983.98 B |
| 07/23/2025 | $330.90 | $332.56 (0.5%) | $336.20 | $328.67 | 92.55 M | $1,071.84 B |
| 07/22/2025 | $329.74 | $332.11 (0.72%) | $335.41 | $321.55 | 77.37 M | $1,070.39 B |
| 07/21/2025 | $334.40 | $328.49 (-1.77%) | $338.00 | $326.88 | 75.77 M | $1,058.72 B |
| 07/18/2025 | $321.66 | $329.65 (2.48%) | $330.90 | $321.42 | 94.26 M | $1,062.46 B |
| 07/17/2025 | $323.15 | $319.41 (-1.16%) | $324.34 | $317.06 | 73.92 M | $1,029.46 B |
| 07/16/2025 | $312.80 | $321.67 (2.84%) | $323.50 | $312.62 | 97.28 M | $1,036.74 B |
| 07/15/2025 | $319.68 | $310.78 (-2.78%) | $321.20 | $310.50 | 77.56 M | $1,001.64 B |
| 07/14/2025 | $317.73 | $316.90 (-0.26%) | $322.60 | $312.67 | 78.04 M | $1,021.37 B |
| 07/11/2025 | $307.89 | $313.51 (1.83%) | $314.09 | $305.65 | 79.24 M | $1,010.44 B |
| 07/10/2025 | $300.05 | $309.87 (3.27%) | $310.48 | $300.00 | 104.37 M | $998.71 B |
| 07/09/2025 | $297.55 | $295.88 (-0.56%) | $300.15 | $293.55 | 75.59 M | $953.62 B |
| 07/08/2025 | $297.00 | $297.81 (0.27%) | $304.05 | $294.35 | 103.25 M | $959.84 B |
| 07/07/2025 | $291.37 | $293.94 (0.88%) | $296.15 | $288.77 | 131.18 M | $947.37 B |
| 07/03/2025 | $317.99 | $315.35 (-0.83%) | $318.45 | $312.76 | 58.04 M | $1,016.37 B |
| 07/02/2025 | $312.63 | $315.65 (0.97%) | $316.83 | $303.82 | 119.48 M | $1,017.34 B |
| 07/01/2025 | $298.46 | $300.71 (0.75%) | $305.89 | $293.21 | 145.09 M | $969.19 B |
| 06/30/2025 | $319.90 | $317.66 (-0.7%) | $325.58 | $316.60 | 76.70 M | $1,023.82 B |
| 06/27/2025 | $324.51 | $323.63 (-0.27%) | $329.34 | $317.50 | 89.07 M | $1,043.06 B |
| 06/26/2025 | $324.61 | $325.78 (0.36%) | $331.05 | $323.61 | 80.44 M | $1,049.99 B |
| 06/25/2025 | $342.70 | $327.55 (-4.42%) | $343.00 | $320.40 | 119.85 M | $1,055.69 B |
| 06/24/2025 | $356.17 | $340.47 (-4.41%) | $356.26 | $340.44 | 114.74 M | $1,097.33 B |
| 06/23/2025 | $327.54 | $348.68 (6.45%) | $357.54 | $327.48 | 190.72 M | $1,123.80 B |
| 06/20/2025 | $327.95 | $322.16 (-1.77%) | $332.36 | $317.78 | 108.69 M | $1,038.32 B |
| 06/18/2025 | $317.31 | $322.05 (1.49%) | $329.32 | $315.45 | 95.14 M | $1,037.97 B |
| 06/17/2025 | $326.09 | $316.35 (-2.99%) | $327.26 | $314.74 | 88.28 M | $1,019.60 B |
| 06/16/2025 | $331.29 | $329.13 (-0.65%) | $332.05 | $326.41 | 83.93 M | $1,060.79 B |
| 06/13/2025 | $313.97 | $325.31 (3.61%) | $332.99 | $313.30 | 128.96 M | $1,048.47 B |
| 06/12/2025 | $323.08 | $319.11 (-1.23%) | $332.56 | $316.86 | 105.13 M | $1,028.49 B |
| 06/11/2025 | $334.40 | $326.43 (-2.38%) | $335.50 | $322.50 | 122.61 M | $1,052.08 B |
| 06/10/2025 | $314.94 | $326.09 (3.54%) | $327.83 | $310.67 | 151.26 M | $1,050.99 B |
| 06/09/2025 | $285.96 | $308.58 (7.91%) | $309.83 | $281.85 | 140.91 M | $994.55 B |
| 06/06/2025 | $298.83 | $295.14 (-1.23%) | $305.50 | $291.14 | 164.75 M | $951.24 B |
| 06/05/2025 | $322.49 | $284.70 (-11.72%) | $324.55 | $273.21 | 292.82 M | $917.59 B |
| 06/04/2025 | $345.10 | $332.05 (-3.78%) | $345.60 | $327.33 | 98.91 M | $1,070.20 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.
