Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
339.34
-1.70 (-0.50%)
At close: May 23, 2025, 4:00 PM
339.86
+0.52 (0.15%)
After-hours: May 23, 2025, 7:59 PM EDT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 337.92 | 343.18 | 333.21 | 339.34 | 339.34 | -0.50% | 84,148,625 |
| 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 |
| Apr 15, 2025 | 249.91 | 258.75 | 247.54 | 254.11 | 254.11 | 0.70% | 79,594,318 |
| Apr 14, 2025 | 258.36 | 261.80 | 245.93 | 252.35 | 252.35 | 0.02% | 100,135,241 |
| Apr 11, 2025 | 251.84 | 257.74 | 241.36 | 252.31 | 252.31 | -0.04% | 128,948,085 |
| Apr 10, 2025 | 260.00 | 262.49 | 239.33 | 252.40 | 252.40 | -7.27% | 181,722,604 |
| Apr 9, 2025 | 224.69 | 274.69 | 223.88 | 272.20 | 272.20 | 22.69% | 219,433,373 |
| Apr 8, 2025 | 245.00 | 250.44 | 217.80 | 221.86 | 221.86 | -4.90% | 171,603,472 |
| Apr 7, 2025 | 223.78 | 252.00 | 214.25 | 233.29 | 233.29 | -2.56% | 183,453,776 |
| Apr 4, 2025 | 255.38 | 261.00 | 236.00 | 239.43 | 239.43 | -10.42% | 181,229,353 |
| Apr 3, 2025 | 265.29 | 276.30 | 261.51 | 267.28 | 267.28 | -5.47% | 136,174,291 |
| Apr 2, 2025 | 254.60 | 284.99 | 251.27 | 282.76 | 282.76 | 5.33% | 212,787,817 |
| Apr 1, 2025 | 263.80 | 277.45 | 259.25 | 268.46 | 268.46 | 3.59% | 146,486,911 |
| Mar 31, 2025 | 249.31 | 260.56 | 243.36 | 259.16 | 259.16 | -1.67% | 134,008,936 |
| Mar 28, 2025 | 275.58 | 276.10 | 260.57 | 263.55 | 263.55 | -3.51% | 123,809,389 |
| Mar 27, 2025 | 272.48 | 291.85 | 271.82 | 273.13 | 273.13 | 0.39% | 162,572,146 |
| Mar 26, 2025 | 282.66 | 284.90 | 266.51 | 272.06 | 272.06 | -5.58% | 156,254,441 |
| Mar 25, 2025 | 283.60 | 288.20 | 271.28 | 288.14 | 288.14 | 3.50% | 150,361,538 |
| Mar 24, 2025 | 258.08 | 278.64 | 256.33 | 278.39 | 278.39 | 11.93% | 169,079,865 |
| Mar 21, 2025 | 234.99 | 249.52 | 234.55 | 248.71 | 248.71 | 5.27% | 132,728,684 |
| Mar 20, 2025 | 233.35 | 238.00 | 230.05 | 236.26 | 236.26 | 0.17% | 99,028,270 |
| Mar 19, 2025 | 231.61 | 241.41 | 229.20 | 235.86 | 235.86 | 4.68% | 111,993,753 |
| Mar 18, 2025 | 228.16 | 230.10 | 222.28 | 225.31 | 225.31 | -5.34% | 111,477,636 |
| Mar 17, 2025 | 245.06 | 245.40 | 232.80 | 238.01 | 238.01 | -4.79% | 111,900,565 |
| Mar 14, 2025 | 247.31 | 251.58 | 240.73 | 249.98 | 249.98 | 3.86% | 100,242,264 |