Tesla, Inc. (LON:0R0X)
London · Delayed Price · Currency is GBP · Price in USD 420.22
-22.51 (-5.09%)
At close: Oct 3, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 438.70 | 446.74 | 416.60 | 420.22 | 420.22 | -5.09% | 651,741 |
| Oct 2, 2025 | 462.65 | 479.00 | 439.64 | 442.73 | 442.73 | -4.00% | 636,136 |
| Oct 1, 2025 | 441.35 | 461.17 | 432.00 | 461.17 | 461.17 | 4.77% | 524,658 |
| Sep 30, 2025 | 442.32 | 443.42 | 433.15 | 440.16 | 440.16 | -0.71% | 338,970 |
| Sep 29, 2025 | 443.39 | 450.78 | 439.50 | 443.30 | 443.30 | 1.40% | 461,229 |
| Sep 26, 2025 | 422.07 | 437.73 | 415.03 | 437.19 | 437.19 | 3.50% | 1,013,627 |
| Sep 25, 2025 | 446.20 | 449.55 | 419.12 | 422.42 | 422.42 | -3.74% | 767,927 |
| Sep 24, 2025 | 426.51 | 440.50 | 422.02 | 438.81 | 438.81 | 3.02% | 525,164 |
| Sep 23, 2025 | 436.03 | 440.69 | 424.76 | 425.93 | 425.93 | -1.60% | 387,114 |
| Sep 22, 2025 | 433.79 | 444.93 | 426.00 | 432.86 | 432.86 | 1.66% | 650,049 |
| Sep 19, 2025 | 416.19 | 433.00 | 415.25 | 425.81 | 425.81 | 0.59% | 381,951 |
| Sep 18, 2025 | 432.70 | 434.50 | 336.00 | 423.30 | 423.30 | 2.68% | 420,319 |
| Sep 17, 2025 | 420.69 | 424.60 | 409.71 | 412.25 | 412.25 | -1.62% | 553,272 |
| Sep 16, 2025 | 411.90 | 422.12 | 410.04 | 419.05 | 419.05 | 1.84% | 634,165 |
| Sep 15, 2025 | 403.13 | 430.36 | 395.01 | 411.47 | 411.47 | 4.17% | 809,443 |
| Sep 12, 2025 | 370.42 | 395.96 | 335.00 | 395.01 | 395.01 | 7.51% | 992,957 |
| Sep 11, 2025 | 349.32 | 367.40 | 347.62 | 367.40 | 367.40 | 3.72% | 644,833 |
| Sep 10, 2025 | 347.53 | 356.26 | 346.08 | 354.22 | 354.22 | 2.18% | 638,998 |
| Sep 9, 2025 | 346.91 | 350.71 | 343.82 | 346.65 | 346.65 | 0.11% | 363,833 |
| Sep 8, 2025 | 354.37 | 358.44 | 344.88 | 346.25 | 346.25 | -1.40% | 656,439 |
| Sep 5, 2025 | 338.90 | 355.78 | 338.36 | 351.19 | 351.19 | 4.70% | 707,940 |
| Sep 4, 2025 | 335.21 | 339.93 | 331.48 | 335.41 | 335.41 | -0.96% | 412,675 |
| Sep 3, 2025 | 331.26 | 343.30 | 328.55 | 338.68 | 338.68 | 3.17% | 470,461 |
| Sep 2, 2025 | 334.23 | 334.94 | 325.32 | 328.27 | 328.27 | -1.68% | 360,682 |
| Sep 1, 2025 | 333.87 | 333.87 | 333.87 | 333.87 | 333.87 | 0.07% | 4,788 |
| Aug 29, 2025 | 345.92 | 348.66 | 332.66 | 333.63 | 333.63 | -3.17% | 447,318 |
| Aug 28, 2025 | 347.53 | 353.45 | 335.00 | 344.54 | 344.54 | -2.04% | 552,538 |
| Aug 27, 2025 | 352.48 | 355.30 | 349.17 | 351.72 | 351.72 | 1.42% | 488,356 |
| Aug 26, 2025 | 345.71 | 349.00 | 337.00 | 346.80 | 346.80 | -0.27% | 514,082 |
| Aug 25, 2025 | 342.39 | 348.70 | 335.05 | 347.76 | 347.76 | 2.87% | 732,692 |
| Aug 22, 2025 | 320.25 | 338.64 | 318.00 | 338.04 | 338.04 | 5.50% | 643,177 |
| Aug 21, 2025 | 324.70 | 325.10 | 318.69 | 320.41 | 320.41 | -0.31% | 321,323 |
| Aug 20, 2025 | 326.29 | 331.37 | 314.60 | 321.42 | 321.42 | -2.49% | 598,336 |
| Aug 19, 2025 | 335.03 | 340.50 | 327.90 | 329.61 | 329.61 | -1.36% | 528,775 |
| Aug 18, 2025 | 333.00 | 335.68 | 327.00 | 334.15 | 334.15 | 1.22% | 375,934 |
| Aug 15, 2025 | 335.78 | 339.22 | 327.05 | 330.13 | 330.13 | -0.95% | 390,228 |
| Aug 14, 2025 | 339.14 | 341.96 | 330.40 | 333.31 | 333.31 | -1.98% | 668,465 |
| Aug 13, 2025 | 340.55 | 348.98 | 338.26 | 340.04 | 340.04 | 0.55% | 650,768 |
| Aug 12, 2025 | 339.99 | 345.67 | 332.95 | 338.17 | 338.17 | -1.21% | 595,774 |
| Aug 11, 2025 | 330.12 | 346.63 | 329.65 | 342.32 | 342.32 | 3.83% | 587,634 |
| Aug 8, 2025 | 320.75 | 334.99 | 319.50 | 329.69 | 329.69 | 3.87% | 594,660 |
| Aug 7, 2025 | 320.44 | 322.39 | 317.12 | 317.42 | 317.42 | -0.55% | 300,702 |
| Aug 6, 2025 | 307.07 | 319.73 | 306.99 | 319.17 | 319.17 | 2.75% | 439,443 |
| Aug 5, 2025 | 309.40 | 312.40 | 305.52 | 310.63 | 310.63 | 0.61% | 322,019 |
| Aug 4, 2025 | 305.00 | 312.07 | 299.54 | 308.76 | 308.76 | 2.38% | 392,326 |
| 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 |