5 DAY PERFORMANCE
+28.11%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
-0.01%
6 MONTH PERFORMANCE
-3.02%
YEAR-TO-DATE PERFORMANCE
-11.35%
1 YEAR PERFORMANCE
+24.62%
Tesla Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $317.05 | $319.53 (0.78%) | $323.00 | $315.52 | 25.63 M | $1,034.32 B |
| 08/05/2026 | $323.42 | $321.55 (-0.58%) | $327.14 | $320.28 | 27.82 M | $1,040.86 B |
| 08/04/2026 | $324.00 | $327.35 (1.03%) | $329.57 | $320.79 | 33.32 M | $1,059.63 B |
| 08/03/2026 | $310.96 | $322.08 (3.58%) | $324.65 | $310.43 | 38.28 M | $1,042.57 B |
| 07/31/2026 | $309.69 | $311.21 (0.49%) | $315.50 | $301.97 | 36.63 M | $1,007.39 B |
| 07/30/2026 | $302.70 | $308.85 (2.03%) | $310.87 | $301.33 | 38.01 M | $999.75 B |
| 07/29/2026 | $307.14 | $298.32 (-2.87%) | $309.06 | $297.38 | 39.48 M | $965.66 B |
| 07/28/2026 | $305.93 | $307.44 (0.49%) | $311.16 | $300.69 | 39.80 M | $995.18 B |
| 07/27/2026 | $313.24 | $309.22 (-1.28%) | $317.00 | $304.28 | 44.92 M | $1,000.95 B |
| 07/24/2026 | $320.72 | $313.03 (-2.4%) | $322.96 | $306.51 | 62.76 M | $1,013.28 B |
| 07/23/2026 | $341.00 | $319.69 (-6.25%) | $342.11 | $315.74 | 115.61 M | $1,034.84 B |
| 07/22/2026 | $375.53 | $374.01 (-0.4%) | $380.17 | $372.90 | 30.65 M | $1,210.67 B |
| 07/21/2026 | $371.17 | $378.93 (2.09%) | $384.07 | $369.98 | 32.74 M | $1,226.60 B |
| 07/20/2026 | $386.05 | $369.57 (-4.27%) | $386.61 | $369.43 | 33.90 M | $1,196.30 B |
| 07/17/2026 | $381.78 | $380.84 (-0.25%) | $385.69 | $377.22 | 31.39 M | $1,231.64 B |
| 07/16/2026 | $392.35 | $391.06 (-0.33%) | $395.31 | $385.32 | 29.27 M | $1,264.69 B |
| 07/15/2026 | $399.40 | $394.46 (-1.24%) | $406.59 | $390.66 | 31.55 M | $1,275.68 B |
| 07/14/2026 | $399.05 | $396.18 (-0.72%) | $402.22 | $394.76 | 23.39 M | $1,281.25 B |
| 07/13/2026 | $404.61 | $394.76 (-2.43%) | $405.57 | $391.37 | 32.81 M | $1,276.65 B |
| 07/10/2026 | $410.49 | $407.76 (-0.67%) | $413.16 | $402.81 | 33.41 M | $1,318.70 B |
| 07/09/2026 | $393.99 | $406.55 (3.19%) | $407.86 | $390.86 | 37.84 M | $1,314.78 B |
| 07/08/2026 | $399.38 | $394.06 (-1.33%) | $399.63 | $390.51 | 33.84 M | $1,274.39 B |
| 07/07/2026 | $416.96 | $402.90 (-3.37%) | $419.56 | $401.88 | 38.15 M | $1,302.98 B |
| 07/06/2026 | $397.50 | $419.77 (5.6%) | $420.00 | $390.50 | 54.73 M | $1,357.54 B |
| 07/02/2026 | $428.01 | $393.45 (-8.07%) | $432.35 | $389.30 | 73.92 M | $1,272.42 B |
| 07/01/2026 | $421.46 | $425.30 (0.91%) | $432.86 | $418.09 | 40.13 M | $1,375.42 B |
| 06/30/2026 | $406.00 | $420.60 (3.6%) | $424.54 | $406.00 | 43.39 M | $1,360.22 B |
| 06/29/2026 | $381.79 | $411.84 (7.87%) | $413.27 | $379.30 | 57.65 M | $1,331.89 B |
| 06/26/2026 | $370.15 | $379.71 (2.58%) | $387.80 | $368.60 | 53.43 M | $1,227.98 B |
| 06/25/2026 | $375.27 | $375.12 (-0.04%) | $379.12 | $371.22 | 30.26 M | $1,213.14 B |
| 06/24/2026 | $380.08 | $375.53 (-1.2%) | $384.58 | $373.05 | 37.08 M | $1,214.46 B |
| 06/23/2026 | $392.61 | $381.61 (-2.8%) | $392.87 | $379.06 | 50.42 M | $1,234.13 B |
| 06/22/2026 | $394.85 | $405.05 (2.58%) | $414.75 | $394.40 | 47.82 M | $1,309.93 B |
| 06/18/2026 | $398.10 | $400.49 (0.6%) | $402.52 | $384.70 | 58.38 M | $1,295.18 B |
| 06/17/2026 | $401.53 | $396.38 (-1.28%) | $405.94 | $393.76 | 43.53 M | $1,281.89 B |
| 06/16/2026 | $404.11 | $404.66 (0.14%) | $412.42 | $400.54 | 40.26 M | $1,308.67 B |
| 06/15/2026 | $412.37 | $411.15 (-0.3%) | $416.00 | $407.10 | 45.62 M | $1,329.66 B |
| 06/12/2026 | $399.49 | $406.43 (1.74%) | $406.68 | $386.76 | 63.65 M | $1,314.39 B |
| 06/11/2026 | $388.28 | $399.15 (2.8%) | $399.54 | $380.66 | 45.32 M | $1,290.85 B |
| 06/10/2026 | $391.54 | $381.59 (-2.54%) | $397.09 | $380.15 | 49.70 M | $1,234.06 B |
| 06/09/2026 | $411.03 | $396.68 (-3.49%) | $418.50 | $384.24 | 59.94 M | $1,282.86 B |
| 06/08/2026 | $396.33 | $408.95 (3.18%) | $412.94 | $394.72 | 50.33 M | $1,322.54 B |
| 06/05/2026 | $420.50 | $391.00 (-7.02%) | $424.68 | $388.59 | 63.42 M | $1,264.49 B |
| 06/04/2026 | $419.84 | $418.45 (-0.33%) | $426.35 | $417.16 | 35.32 M | $1,353.27 B |
| 06/03/2026 | $418.70 | $423.70 (1.19%) | $433.60 | $416.00 | 44.50 M | $1,370.25 B |
| 06/02/2026 | $418.22 | $423.74 (1.32%) | $424.42 | $413.65 | 37.60 M | $1,370.38 B |
| 06/01/2026 | $427.49 | $415.88 (-2.72%) | $429.60 | $415.43 | 44.94 M | $1,344.96 B |
| 05/29/2026 | $439.85 | $435.79 (-0.92%) | $441.07 | $428.14 | 45.18 M | $1,409.34 B |
| 05/28/2026 | $437.62 | $442.10 (1.02%) | $443.96 | $436.30 | 32.44 M | $1,429.75 B |
| 05/27/2026 | $442.89 | $440.36 (-0.57%) | $445.60 | $435.52 | 44.66 M | $1,424.12 B |
| 05/26/2026 | $430.26 | $433.59 (0.77%) | $435.20 | $426.12 | 45.66 M | $1,402.23 B |
| 05/22/2026 | $422.67 | $426.01 (0.79%) | $431.51 | $420.51 | 46.10 M | $1,377.72 B |
| 05/21/2026 | $422.18 | $417.85 (-1.03%) | $426.95 | $412.90 | 42.64 M | $1,351.33 B |
| 05/20/2026 | $407.60 | $417.26 (2.37%) | $417.46 | $406.39 | 45.29 M | $1,349.42 B |
| 05/19/2026 | $403.16 | $404.11 (0.24%) | $405.63 | $393.63 | 46.50 M | $1,306.89 B |
| 05/18/2026 | $419.27 | $409.99 (-2.21%) | $421.13 | $405.33 | 52.47 M | $1,325.91 B |
| 05/15/2026 | $433.98 | $422.24 (-2.71%) | $434.66 | $422.00 | 52.69 M | $1,365.52 B |
| 05/14/2026 | $446.49 | $443.30 (-0.71%) | $451.98 | $441.16 | 46.07 M | $1,433.63 B |
| 05/13/2026 | $436.67 | $445.27 (1.97%) | $453.40 | $430.21 | 68.28 M | $1,440.00 B |
| 05/12/2026 | $441.41 | $433.45 (-1.8%) | $447.80 | $422.26 | 60.57 M | $1,401.78 B |
| 05/11/2026 | $422.16 | $445.00 (5.41%) | $449.16 | $416.80 | 78.38 M | $1,439.13 B |
| 05/08/2026 | $416.48 | $428.35 (2.85%) | $431.20 | $416.39 | 65.05 M | $1,385.28 B |
| 05/07/2026 | $407.48 | $411.79 (1.06%) | $415.83 | $402.12 | 64.29 M | $1,331.73 B |
| 05/06/2026 | $386.25 | $398.73 (3.23%) | $401.68 | $384.02 | 53.47 M | $1,289.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
