Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
287.21
+6.69 (2.38%)
At close: May 2, 2025, 4:00 PM
288.05
+0.84 (0.29%)
After-hours: May 2, 2025, 7:59 PM EDT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 284.90 | 294.78 | 279.81 | 287.21 | 287.21 | 2.38% | 113,633,090 |
| 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 |
| Mar 13, 2025 | 248.13 | 248.29 | 232.60 | 240.68 | 240.68 | -2.99% | 114,813,525 |
| Mar 12, 2025 | 247.22 | 251.84 | 241.10 | 248.09 | 248.09 | 7.59% | 142,215,681 |
| Mar 11, 2025 | 225.31 | 237.07 | 217.02 | 230.58 | 230.58 | 3.79% | 174,896,415 |
| Mar 10, 2025 | 252.54 | 253.37 | 220.00 | 222.15 | 222.15 | -15.43% | 185,037,825 |
| Mar 7, 2025 | 259.32 | 266.25 | 250.73 | 262.67 | 262.67 | -0.30% | 102,369,640 |
| Mar 6, 2025 | 272.06 | 272.65 | 260.02 | 263.45 | 263.45 | -5.61% | 98,451,566 |
| Mar 5, 2025 | 272.92 | 279.55 | 267.71 | 279.10 | 279.10 | 2.60% | 94,042,913 |
| Mar 4, 2025 | 270.93 | 284.35 | 261.84 | 272.04 | 272.04 | -4.43% | 126,706,623 |
| Mar 3, 2025 | 300.34 | 303.94 | 277.30 | 284.65 | 284.65 | -2.84% | 115,551,414 |
| Feb 28, 2025 | 279.50 | 293.88 | 273.60 | 292.98 | 292.98 | 3.91% | 115,696,968 |
| Feb 27, 2025 | 291.16 | 297.23 | 280.88 | 281.95 | 281.95 | -3.04% | 101,748,197 |
| Feb 26, 2025 | 303.72 | 309.00 | 288.04 | 290.80 | 290.80 | -3.96% | 100,118,276 |
| Feb 25, 2025 | 327.03 | 328.89 | 297.25 | 302.80 | 302.80 | -8.39% | 134,228,777 |
| Feb 24, 2025 | 338.14 | 342.40 | 324.70 | 330.53 | 330.53 | -2.15% | 76,052,321 |
| Feb 21, 2025 | 353.44 | 354.98 | 334.42 | 337.80 | 337.80 | -4.68% | 74,058,648 |