Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
317.11
+11.81 (3.87%)
Jul 25, 2025, 11:21 AM - Market open
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 308.74 | 314.53 | 308.01 | 314.53 | - | 3.02% | 38,063,735 |
| Jul 24, 2025 | 310.00 | 310.15 | 300.41 | 305.30 | 305.30 | -8.20% | 156,966,023 |
| Jul 23, 2025 | 330.90 | 336.20 | 328.67 | 332.56 | 332.56 | 0.14% | 92,553,756 |
| Jul 22, 2025 | 329.74 | 335.41 | 321.55 | 332.11 | 332.11 | 1.10% | 77,370,371 |
| Jul 21, 2025 | 334.40 | 338.00 | 326.88 | 328.49 | 328.49 | -0.35% | 75,768,797 |
| Jul 18, 2025 | 321.66 | 330.90 | 321.42 | 329.65 | 329.65 | 3.21% | 94,254,993 |
| Jul 17, 2025 | 323.15 | 324.34 | 317.06 | 319.41 | 319.41 | -0.70% | 73,922,870 |
| Jul 16, 2025 | 312.80 | 323.50 | 312.62 | 321.67 | 321.67 | 3.50% | 97,284,786 |
| Jul 15, 2025 | 319.68 | 321.20 | 310.50 | 310.78 | 310.78 | -1.93% | 77,556,346 |
| Jul 14, 2025 | 317.73 | 322.60 | 312.67 | 316.90 | 316.90 | 1.08% | 78,043,430 |
| Jul 11, 2025 | 307.89 | 314.09 | 305.65 | 313.51 | 313.51 | 1.17% | 79,236,442 |
| Jul 10, 2025 | 300.05 | 310.48 | 300.00 | 309.87 | 309.87 | 4.73% | 104,365,271 |
| Jul 9, 2025 | 297.55 | 300.15 | 293.55 | 295.88 | 295.88 | -0.65% | 75,586,771 |
| Jul 8, 2025 | 297.00 | 304.05 | 294.35 | 297.81 | 297.81 | 1.32% | 103,246,742 |
| Jul 7, 2025 | 291.37 | 296.15 | 288.77 | 293.94 | 293.94 | -6.79% | 131,177,949 |
| Jul 3, 2025 | 317.99 | 318.45 | 312.76 | 315.35 | 315.35 | -0.10% | 58,042,302 |
| Jul 2, 2025 | 312.63 | 316.83 | 303.82 | 315.65 | 315.65 | 4.97% | 119,483,730 |
| Jul 1, 2025 | 298.46 | 305.89 | 293.21 | 300.71 | 300.71 | -5.34% | 145,085,665 |
| Jun 30, 2025 | 319.90 | 325.58 | 316.60 | 317.66 | 317.66 | -1.84% | 76,695,081 |
| Jun 27, 2025 | 324.51 | 329.34 | 317.50 | 323.63 | 323.63 | -0.66% | 89,067,049 |
| Jun 26, 2025 | 324.61 | 331.05 | 323.61 | 325.78 | 325.78 | -0.54% | 80,440,907 |
| Jun 25, 2025 | 342.70 | 343.00 | 320.40 | 327.55 | 327.55 | -3.79% | 119,845,050 |
| Jun 24, 2025 | 356.17 | 356.26 | 340.44 | 340.47 | 340.47 | -2.35% | 114,736,245 |
| Jun 23, 2025 | 327.54 | 357.54 | 327.48 | 348.68 | 348.68 | 8.23% | 190,716,815 |
| Jun 20, 2025 | 327.95 | 332.36 | 317.78 | 322.16 | 322.16 | 0.03% | 108,688,008 |
| Jun 18, 2025 | 317.31 | 329.32 | 315.45 | 322.05 | 322.05 | 1.80% | 95,137,686 |
| Jun 17, 2025 | 326.09 | 327.26 | 314.74 | 316.35 | 316.35 | -3.88% | 88,282,669 |
| Jun 16, 2025 | 331.29 | 332.05 | 326.41 | 329.13 | 329.13 | 1.17% | 83,925,858 |
| Jun 13, 2025 | 313.97 | 332.99 | 313.30 | 325.31 | 325.31 | 1.94% | 128,964,279 |
| Jun 12, 2025 | 323.08 | 332.56 | 316.86 | 319.11 | 319.11 | -2.24% | 105,127,536 |
| Jun 11, 2025 | 334.40 | 335.50 | 322.50 | 326.43 | 326.43 | 0.10% | 122,611,360 |
| Jun 10, 2025 | 314.94 | 327.83 | 310.67 | 326.09 | 326.09 | 5.67% | 151,256,520 |
| Jun 9, 2025 | 285.96 | 309.83 | 281.85 | 308.58 | 308.58 | 4.55% | 140,908,876 |
| Jun 6, 2025 | 298.83 | 305.50 | 291.14 | 295.14 | 295.14 | 3.67% | 164,747,685 |
| Jun 5, 2025 | 322.49 | 324.55 | 273.21 | 284.70 | 284.70 | -14.26% | 292,818,655 |
| Jun 4, 2025 | 345.10 | 345.60 | 327.33 | 332.05 | 332.05 | -3.55% | 98,912,075 |
| Jun 3, 2025 | 346.60 | 355.40 | 343.04 | 344.27 | 344.27 | 0.46% | 99,324,544 |
| Jun 2, 2025 | 343.50 | 348.02 | 333.33 | 342.69 | 342.69 | -1.09% | 81,873,829 |
| May 30, 2025 | 355.52 | 363.68 | 345.29 | 346.46 | 346.46 | -3.34% | 123,474,938 |
| May 29, 2025 | 365.29 | 367.71 | 356.00 | 358.43 | 358.43 | 0.43% | 88,545,666 |
| May 28, 2025 | 364.84 | 365.00 | 355.91 | 356.90 | 356.90 | -1.65% | 91,404,309 |
| May 27, 2025 | 347.35 | 363.79 | 347.32 | 362.89 | 362.89 | 6.94% | 120,146,414 |
| May 23, 2025 | 337.92 | 343.18 | 333.21 | 339.34 | 339.34 | -0.50% | 84,654,818 |
| 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 |