Tesla, Inc. (LON:0R0X)
London · Delayed Price · Currency is GBP · Price in USD 301.60
-5.14 (-1.68%)
At close: Aug 1, 2025
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 307.84 | 309.31 | 297.95 | 301.60 | 301.60 | -1.68% | 462,807 |
| Jul 31, 2025 | 319.85 | 321.35 | 306.74 | 306.74 | 306.74 | -3.35% | 481,791 |
| Jul 30, 2025 | 320.90 | 324.38 | 316.51 | 317.38 | 317.38 | -1.67% | 359,612 |
| Jul 29, 2025 | 326.11 | 327.14 | 318.25 | 322.78 | 322.78 | -1.33% | 492,405 |
| Jul 28, 2025 | 318.70 | 330.43 | 315.69 | 327.12 | 327.12 | 3.08% | 584,710 |
| Jul 25, 2025 | 306.78 | 323.60 | 302.00 | 317.33 | 317.33 | 4.68% | 927,533 |
| Jul 24, 2025 | 317.41 | 319.24 | 300.41 | 303.15 | 303.15 | -8.77% | 976,165 |
| Jul 23, 2025 | 333.50 | 336.00 | 328.67 | 332.30 | 332.30 | -0.44% | 472,319 |
| Jul 22, 2025 | 327.51 | 334.25 | 321.57 | 333.75 | 333.75 | 1.06% | 380,861 |
| Jul 21, 2025 | 331.14 | 338.00 | 326.89 | 330.25 | 330.25 | 0.09% | 542,406 |
| Jul 18, 2025 | 319.20 | 330.80 | 319.19 | 329.94 | 329.94 | 3.63% | 577,132 |
| Jul 17, 2025 | 321.20 | 324.68 | 317.07 | 318.39 | 318.39 | -0.43% | 642,546 |
| Jul 16, 2025 | 308.74 | 321.69 | 307.99 | 319.77 | 319.77 | 1.72% | 830,881 |
| Jul 15, 2025 | 316.30 | 321.14 | 312.71 | 314.35 | 314.35 | 0.06% | 562,820 |
| Jul 14, 2025 | 312.70 | 322.54 | 310.00 | 314.17 | 314.17 | 1.06% | 569,656 |
| Jul 11, 2025 | 311.67 | 311.95 | 305.66 | 310.86 | 310.86 | 1.63% | 458,792 |
| Jul 10, 2025 | 296.40 | 307.92 | 295.88 | 305.87 | 305.87 | 3.16% | 587,380 |
| Jul 9, 2025 | 297.75 | 300.09 | 293.56 | 296.51 | 296.51 | -2.10% | 509,332 |
| Jul 8, 2025 | 295.42 | 304.00 | 293.94 | 302.86 | 302.86 | 3.39% | 830,397 |
| Jul 7, 2025 | 291.78 | 309.79 | 288.79 | 292.94 | 292.94 | -7.11% | 929,130 |
| Jul 4, 2025 | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | 0.05% | 2,705 |
| Jul 3, 2025 | 317.50 | 320.30 | 312.78 | 315.20 | 315.20 | -0.03% | 830,646 |
| Jul 2, 2025 | 300.95 | 322.43 | 300.27 | 315.31 | 315.31 | 5.05% | 976,354 |
| Jul 1, 2025 | 314.39 | 317.66 | 293.22 | 300.14 | 300.14 | -6.04% | 997,638 |
| Jun 30, 2025 | 325.44 | 326.27 | 317.83 | 319.43 | 319.43 | -0.87% | 392,982 |
| Jun 27, 2025 | 327.11 | 329.34 | 320.07 | 322.23 | 322.23 | -1.65% | 308,679 |
| Jun 26, 2025 | 326.65 | 331.10 | 322.77 | 327.65 | 327.65 | 0.61% | 361,954 |
| Jun 25, 2025 | 338.50 | 344.70 | 320.42 | 325.65 | 325.65 | -4.88% | 723,865 |
| Jun 24, 2025 | 353.73 | 359.00 | 340.44 | 342.37 | 342.37 | -2.81% | 766,000 |
| Jun 23, 2025 | 322.00 | 357.53 | 315.52 | 352.26 | 352.26 | 9.17% | 1,092,276 |
| Jun 20, 2025 | 321.50 | 332.24 | 317.80 | 322.66 | 322.66 | 0.19% | 447,728 |
| Jun 19, 2025 | 322.05 | 322.05 | 322.05 | 322.05 | 322.05 | -0.73% | 3,983 |
| Jun 18, 2025 | 327.38 | 329.32 | 313.00 | 324.43 | 324.43 | 2.90% | 591,299 |
| Jun 17, 2025 | 325.30 | 329.13 | 315.07 | 315.28 | 315.28 | -4.05% | 523,355 |
| Jun 16, 2025 | 326.85 | 332.80 | 325.31 | 328.58 | 328.58 | 0.01% | 378,757 |
| Jun 13, 2025 | 315.00 | 332.97 | 308.00 | 328.54 | 328.54 | 1.83% | 742,792 |
| Jun 12, 2025 | 333.60 | 333.60 | 318.30 | 322.65 | 322.65 | -0.44% | 495,319 |
| Jun 11, 2025 | 329.00 | 336.31 | 322.79 | 324.07 | 324.07 | 1.14% | 749,302 |
| Jun 10, 2025 | 313.46 | 322.23 | 308.58 | 320.44 | 320.44 | 6.95% | 981,162 |
| Jun 9, 2025 | 295.10 | 300.91 | 282.00 | 299.60 | 299.60 | -0.35% | 1,088,227 |
| Jun 6, 2025 | 300.00 | 308.00 | 284.70 | 300.66 | 300.66 | 0.32% | 1,224,260 |
| Jun 5, 2025 | 330.20 | 332.05 | 299.26 | 299.71 | 299.71 | -10.30% | 1,097,046 |
| Jun 4, 2025 | 344.48 | 347.39 | 327.32 | 334.11 | 334.11 | -3.35% | 598,281 |
| Jun 3, 2025 | 343.20 | 355.40 | 340.67 | 345.68 | 345.68 | 1.80% | 752,424 |
| Jun 2, 2025 | 345.00 | 347.98 | 333.37 | 339.57 | 339.57 | -5.23% | 514,209 |
| May 30, 2025 | 354.72 | 363.67 | 345.32 | 358.30 | 358.30 | -1.62% | 582,431 |
| May 29, 2025 | 365.50 | 368.02 | 356.00 | 364.20 | 364.20 | 0.32% | 412,976 |
| May 28, 2025 | 363.80 | 368.13 | 358.64 | 363.05 | 363.05 | 2.22% | 464,817 |
| May 27, 2025 | 321.02 | 363.74 | 321.02 | 355.15 | 355.15 | 5.28% | 544,728 |
| May 23, 2025 | 335.00 | 350.00 | 333.24 | 337.35 | 337.35 | -1.68% | 371,526 |