Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
440.40
+17.01 (4.02%)
At close: Sep 26, 2025, 4:00 PM EDT
440.01
-0.39 (-0.09%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 428.30 | 440.47 | 421.02 | 440.40 | 440.40 | 4.02% | 100,843,608 |
| Sep 25, 2025 | 435.24 | 435.35 | 419.08 | 423.39 | 423.39 | -4.38% | 96,746,426 |
| Sep 24, 2025 | 429.83 | 444.21 | 429.03 | 442.79 | 442.79 | 3.98% | 93,133,570 |
| Sep 23, 2025 | 439.88 | 440.97 | 423.72 | 425.85 | 425.85 | -1.93% | 83,422,691 |
| Sep 22, 2025 | 431.11 | 444.98 | 429.13 | 434.21 | 434.21 | 1.91% | 97,108,777 |
| Sep 19, 2025 | 421.82 | 429.47 | 421.72 | 426.07 | 426.07 | 2.21% | 93,131,034 |
| Sep 18, 2025 | 428.87 | 432.22 | 416.56 | 416.85 | 416.85 | -2.12% | 90,454,509 |
| Sep 17, 2025 | 415.75 | 428.31 | 409.67 | 425.86 | 425.86 | 1.01% | 106,133,532 |
| Sep 16, 2025 | 414.50 | 423.25 | 411.43 | 421.62 | 421.62 | 2.82% | 104,285,721 |
| Sep 15, 2025 | 423.13 | 425.70 | 402.43 | 410.04 | 410.04 | 3.56% | 163,823,667 |
| Sep 12, 2025 | 370.94 | 396.69 | 370.24 | 395.94 | 395.94 | 7.36% | 168,156,391 |
| Sep 11, 2025 | 350.17 | 368.99 | 347.60 | 368.81 | 368.81 | 6.04% | 103,756,010 |
| Sep 10, 2025 | 350.55 | 356.33 | 346.07 | 347.79 | 347.79 | 0.24% | 72,121,679 |
| Sep 9, 2025 | 348.44 | 350.77 | 343.82 | 346.97 | 346.97 | 0.16% | 53,815,991 |
| Sep 8, 2025 | 354.64 | 358.44 | 344.84 | 346.40 | 346.40 | -1.27% | 75,208,290 |
| Sep 5, 2025 | 348.00 | 355.87 | 344.68 | 350.84 | 350.84 | 3.64% | 108,989,785 |
| Sep 4, 2025 | 336.15 | 338.89 | 331.48 | 338.53 | 338.53 | 1.33% | 60,711,033 |
| Sep 3, 2025 | 335.20 | 343.33 | 328.51 | 334.09 | 334.09 | 1.44% | 88,238,894 |
| Sep 2, 2025 | 328.23 | 333.33 | 325.60 | 329.36 | 329.36 | -1.35% | 58,391,952 |
| Aug 29, 2025 | 347.23 | 348.75 | 331.70 | 333.87 | 333.87 | -3.50% | 81,145,660 |
| Aug 28, 2025 | 350.91 | 353.55 | 340.26 | 345.98 | 345.98 | -1.04% | 67,903,224 |
| Aug 27, 2025 | 351.94 | 355.39 | 349.16 | 349.60 | 349.60 | -0.59% | 65,519,012 |
| Aug 26, 2025 | 344.93 | 351.90 | 343.72 | 351.67 | 351.67 | 1.46% | 76,651,550 |
| Aug 25, 2025 | 338.90 | 349.53 | 335.03 | 346.60 | 346.60 | 1.94% | 86,670,037 |
| Aug 22, 2025 | 321.66 | 340.25 | 319.69 | 340.01 | 340.01 | 6.22% | 94,016,347 |
| Aug 21, 2025 | 322.08 | 324.90 | 318.68 | 320.11 | 320.11 | -1.17% | 55,744,445 |
| Aug 20, 2025 | 329.22 | 331.37 | 314.60 | 323.90 | 323.90 | -1.64% | 77,481,768 |
| Aug 19, 2025 | 335.79 | 340.55 | 327.85 | 329.31 | 329.31 | -1.75% | 75,956,002 |
| Aug 18, 2025 | 329.62 | 336.27 | 329.59 | 335.16 | 335.16 | 1.39% | 56,956,552 |
| Aug 15, 2025 | 337.66 | 339.30 | 327.02 | 330.56 | 330.56 | -1.50% | 74,319,792 |
| Aug 14, 2025 | 335.76 | 340.47 | 330.40 | 335.58 | 335.58 | -1.12% | 75,000,662 |
| Aug 13, 2025 | 341.50 | 348.98 | 338.20 | 339.38 | 339.38 | -0.43% | 67,838,892 |
| Aug 12, 2025 | 345.00 | 345.26 | 332.94 | 340.84 | 340.84 | 0.53% | 80,690,111 |
| Aug 11, 2025 | 335.00 | 346.64 | 334.15 | 339.03 | 339.03 | 2.85% | 105,320,174 |
| Aug 8, 2025 | 321.43 | 335.15 | 320.98 | 329.65 | 329.65 | 2.29% | 91,200,319 |
| Aug 7, 2025 | 319.79 | 322.40 | 316.16 | 322.27 | 322.27 | 0.74% | 66,658,672 |
| Aug 6, 2025 | 307.89 | 320.47 | 306.94 | 319.91 | 319.91 | 3.62% | 78,523,579 |
| Aug 5, 2025 | 308.95 | 312.45 | 305.50 | 308.72 | 308.72 | -0.17% | 57,961,278 |
| Aug 4, 2025 | 309.08 | 312.12 | 303.00 | 309.26 | 309.26 | 2.19% | 78,683,905 |
| Aug 1, 2025 | 306.21 | 309.31 | 297.82 | 302.63 | 302.63 | -1.83% | 89,121,446 |
| Jul 31, 2025 | 319.61 | 321.37 | 306.10 | 308.27 | 308.27 | -3.38% | 85,270,919 |
| Jul 30, 2025 | 322.18 | 324.45 | 311.62 | 319.04 | 319.04 | -0.67% | 83,931,942 |
| Jul 29, 2025 | 325.55 | 326.25 | 318.25 | 321.20 | 321.20 | -1.35% | 87,358,861 |
| Jul 28, 2025 | 318.45 | 330.49 | 315.69 | 325.59 | 325.59 | 3.02% | 112,673,755 |
| Jul 25, 2025 | 308.74 | 323.63 | 308.01 | 316.06 | 316.06 | 3.52% | 148,227,027 |
| Jul 24, 2025 | 310.00 | 310.15 | 300.41 | 305.30 | 305.30 | -8.20% | 156,966,023 |
| Jul 23, 2025 | 330.90 | 336.20 | 328.67 | 332.56 | 332.56 | 0.14% | 92,553,756 |
| Jul 22, 2025 | 329.74 | 335.41 | 321.55 | 332.11 | 332.11 | 1.10% | 77,370,371 |
| Jul 21, 2025 | 334.40 | 338.00 | 326.88 | 328.49 | 328.49 | -0.35% | 75,768,797 |
| Jul 18, 2025 | 321.66 | 330.90 | 321.42 | 329.65 | 329.65 | 3.21% | 94,254,993 |