Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
452.42
+18.70 (4.31%)
At close: Oct 27, 2025, 4:00 PM EDT
455.66
+3.24 (0.72%)
After-hours: Oct 27, 2025, 7:59 PM EDT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 439.98 | 460.16 | 438.69 | 452.42 | 452.42 | 4.31% | 105,000,776 |
| Oct 24, 2025 | 446.83 | 451.68 | 430.17 | 433.72 | 433.72 | -3.40% | 94,727,774 |
| Oct 23, 2025 | 420.00 | 449.40 | 413.90 | 448.98 | 448.98 | 2.28% | 126,709,833 |
| Oct 22, 2025 | 443.45 | 445.54 | 429.00 | 438.97 | 438.97 | -0.82% | 84,023,458 |
| Oct 21, 2025 | 445.76 | 449.30 | 442.05 | 442.60 | 442.60 | -1.08% | 54,412,169 |
| Oct 20, 2025 | 443.87 | 449.80 | 440.61 | 447.43 | 447.43 | 1.85% | 63,718,971 |
| Oct 17, 2025 | 425.50 | 441.46 | 423.60 | 439.31 | 439.31 | 2.46% | 89,331,578 |
| Oct 16, 2025 | 434.73 | 439.35 | 421.31 | 428.75 | 428.75 | -1.47% | 77,189,889 |
| Oct 15, 2025 | 434.90 | 440.51 | 426.33 | 435.15 | 435.15 | 1.38% | 71,558,185 |
| Oct 14, 2025 | 426.79 | 434.20 | 417.86 | 429.24 | 429.24 | -1.53% | 72,669,438 |
| Oct 13, 2025 | 423.53 | 436.89 | 419.70 | 435.90 | 435.90 | 5.42% | 79,552,785 |
| Oct 10, 2025 | 436.54 | 443.13 | 411.45 | 413.49 | 413.49 | -5.06% | 112,107,870 |
| Oct 9, 2025 | 431.81 | 436.35 | 426.18 | 435.54 | 435.54 | -0.72% | 69,339,928 |
| Oct 8, 2025 | 437.57 | 441.33 | 425.23 | 438.69 | 438.69 | 1.29% | 71,192,128 |
| Oct 7, 2025 | 447.82 | 452.68 | 432.45 | 433.09 | 433.09 | -4.45% | 102,296,082 |
| Oct 6, 2025 | 440.75 | 453.55 | 436.69 | 453.25 | 453.25 | 5.45% | 85,324,878 |
| Oct 3, 2025 | 443.29 | 446.77 | 416.58 | 429.83 | 429.83 | -1.42% | 133,188,180 |
| Oct 2, 2025 | 470.54 | 470.75 | 435.57 | 436.00 | 436.00 | -5.11% | 137,008,950 |
| Oct 1, 2025 | 443.80 | 462.29 | 440.75 | 459.46 | 459.46 | 3.31% | 98,122,285 |
| Sep 30, 2025 | 441.52 | 445.00 | 433.12 | 444.72 | 444.72 | 0.34% | 74,357,960 |
| Sep 29, 2025 | 444.35 | 450.98 | 439.50 | 443.21 | 443.21 | 0.64% | 79,491,510 |
| Sep 26, 2025 | 428.30 | 440.47 | 421.02 | 440.40 | 440.40 | 4.02% | 101,628,160 |
| 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 |