Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
323.63
-2.15 (-0.66%)
At close: Jun 27, 2025, 4:00 PM
322.71
-0.92 (-0.28%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 324.51 | 329.34 | 317.50 | 323.63 | 323.63 | -0.66% | 88,455,455 |
| Jun 26, 2025 | 324.61 | 331.05 | 323.61 | 325.78 | 325.78 | -0.54% | 80,440,907 |
| Jun 25, 2025 | 342.70 | 343.00 | 320.40 | 327.55 | 327.55 | -3.79% | 119,845,050 |
| Jun 24, 2025 | 356.17 | 356.26 | 340.44 | 340.47 | 340.47 | -2.35% | 114,736,245 |
| Jun 23, 2025 | 327.54 | 357.54 | 327.48 | 348.68 | 348.68 | 8.23% | 190,716,815 |
| Jun 20, 2025 | 327.95 | 332.36 | 317.78 | 322.16 | 322.16 | 0.03% | 108,688,008 |
| Jun 18, 2025 | 317.31 | 329.32 | 315.45 | 322.05 | 322.05 | 1.80% | 95,137,686 |
| Jun 17, 2025 | 326.09 | 327.26 | 314.74 | 316.35 | 316.35 | -3.88% | 88,282,669 |
| Jun 16, 2025 | 331.29 | 332.05 | 326.41 | 329.13 | 329.13 | 1.17% | 83,925,858 |
| Jun 13, 2025 | 313.97 | 332.99 | 313.30 | 325.31 | 325.31 | 1.94% | 128,964,279 |
| Jun 12, 2025 | 323.08 | 332.56 | 316.86 | 319.11 | 319.11 | -2.24% | 105,127,536 |
| Jun 11, 2025 | 334.40 | 335.50 | 322.50 | 326.43 | 326.43 | 0.10% | 122,611,360 |
| Jun 10, 2025 | 314.94 | 327.83 | 310.67 | 326.09 | 326.09 | 5.67% | 151,256,520 |
| Jun 9, 2025 | 285.96 | 309.83 | 281.85 | 308.58 | 308.58 | 4.55% | 140,908,876 |
| Jun 6, 2025 | 298.83 | 305.50 | 291.14 | 295.14 | 295.14 | 3.67% | 164,747,685 |
| Jun 5, 2025 | 322.49 | 324.55 | 273.21 | 284.70 | 284.70 | -14.26% | 292,818,655 |
| Jun 4, 2025 | 345.10 | 345.60 | 327.33 | 332.05 | 332.05 | -3.55% | 98,912,075 |
| Jun 3, 2025 | 346.60 | 355.40 | 343.04 | 344.27 | 344.27 | 0.46% | 99,324,544 |
| Jun 2, 2025 | 343.50 | 348.02 | 333.33 | 342.69 | 342.69 | -1.09% | 81,873,829 |
| May 30, 2025 | 355.52 | 363.68 | 345.29 | 346.46 | 346.46 | -3.34% | 123,474,938 |
| May 29, 2025 | 365.29 | 367.71 | 356.00 | 358.43 | 358.43 | 0.43% | 88,545,666 |
| May 28, 2025 | 364.84 | 365.00 | 355.91 | 356.90 | 356.90 | -1.65% | 91,404,309 |
| May 27, 2025 | 347.35 | 363.79 | 347.32 | 362.89 | 362.89 | 6.94% | 120,146,414 |
| May 23, 2025 | 337.92 | 343.18 | 333.21 | 339.34 | 339.34 | -0.50% | 84,654,818 |
| May 22, 2025 | 331.90 | 347.27 | 331.39 | 341.04 | 341.04 | 1.92% | 97,113,416 |
| May 21, 2025 | 344.43 | 347.35 | 332.20 | 334.62 | 334.62 | -2.68% | 102,354,844 |
| May 20, 2025 | 347.87 | 354.99 | 341.63 | 343.82 | 343.82 | 0.51% | 131,715,548 |
| May 19, 2025 | 336.30 | 343.00 | 333.37 | 342.09 | 342.09 | -2.25% | 88,869,853 |
| May 16, 2025 | 346.24 | 351.62 | 342.33 | 349.98 | 349.98 | 2.09% | 95,895,665 |
| May 15, 2025 | 340.34 | 346.14 | 334.72 | 342.82 | 342.82 | -1.40% | 97,882,596 |
| May 14, 2025 | 342.50 | 350.00 | 337.00 | 347.68 | 347.68 | 4.07% | 136,997,264 |
| May 13, 2025 | 320.00 | 337.59 | 316.80 | 334.07 | 334.07 | 4.93% | 136,992,574 |
| May 12, 2025 | 321.99 | 322.21 | 311.50 | 318.38 | 318.38 | 6.75% | 112,826,661 |
| May 9, 2025 | 290.21 | 307.04 | 290.00 | 298.26 | 298.26 | 4.72% | 132,387,835 |
| May 8, 2025 | 279.63 | 289.80 | 279.41 | 284.82 | 284.82 | 3.11% | 97,539,448 |
| May 7, 2025 | 276.88 | 277.92 | 271.00 | 276.22 | 276.22 | 0.32% | 71,882,408 |
| May 6, 2025 | 273.11 | 277.73 | 271.35 | 275.35 | 275.35 | -1.75% | 76,715,792 |
| May 5, 2025 | 284.57 | 284.85 | 274.40 | 280.26 | 280.26 | -2.42% | 94,618,882 |
| May 2, 2025 | 284.90 | 294.78 | 279.81 | 287.21 | 287.21 | 2.38% | 114,454,683 |
| May 1, 2025 | 280.01 | 290.87 | 279.81 | 280.52 | 280.52 | -0.58% | 99,658,974 |
| Apr 30, 2025 | 279.90 | 284.45 | 270.78 | 282.16 | 282.16 | -3.38% | 128,961,057 |
| Apr 29, 2025 | 285.50 | 293.32 | 279.47 | 292.03 | 292.03 | 2.15% | 108,906,553 |
| Apr 28, 2025 | 288.98 | 294.86 | 272.42 | 285.88 | 285.88 | 0.33% | 151,731,771 |
| Apr 25, 2025 | 261.69 | 286.85 | 259.63 | 284.95 | 284.95 | 9.80% | 167,560,688 |
| Apr 24, 2025 | 250.50 | 259.54 | 249.20 | 259.51 | 259.51 | 3.50% | 94,464,195 |
| Apr 23, 2025 | 254.86 | 259.45 | 244.43 | 250.74 | 250.74 | 5.37% | 150,381,903 |
| Apr 22, 2025 | 230.96 | 242.79 | 229.85 | 237.97 | 237.97 | 4.60% | 120,858,452 |
| Apr 21, 2025 | 230.26 | 232.21 | 222.79 | 227.50 | 227.50 | -5.75% | 97,768,007 |
| Apr 17, 2025 | 243.47 | 244.34 | 237.68 | 241.37 | 241.37 | -0.07% | 83,404,775 |
| Apr 16, 2025 | 247.61 | 251.97 | 233.89 | 241.55 | 241.55 | -4.94% | 112,378,737 |