5 DAY PERFORMANCE
+11.34%
1 MONTH PERFORMANCE
+9.87%
3 MONTH PERFORMANCE
-0.45%
6 MONTH PERFORMANCE
+8.35%
YEAR-TO-DATE PERFORMANCE
-11.35%
1 YEAR PERFORMANCE
-6.43%
Tesla Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $369.00 | $364.27 (-1.28%) | $370.90 | $360.75 | 51.82 M | $1,179.14 B |
| 09/17/2026 | $367.48 | $366.20 (-0.35%) | $374.12 | $363.22 | 38.92 M | $1,185.39 B |
| 09/16/2026 | $357.93 | $358.08 (0.04%) | $365.10 | $354.89 | 32.18 M | $1,159.10 B |
| 09/15/2026 | $358.75 | $356.58 (-0.6%) | $362.39 | $354.05 | 30.32 M | $1,154.25 B |
| 09/14/2026 | $359.78 | $358.97 (-0.23%) | $367.73 | $357.04 | 32.48 M | $1,161.99 B |
| 09/11/2026 | $364.20 | $365.44 (0.34%) | $368.66 | $361.60 | 30.15 M | $1,182.93 B |
| 09/10/2026 | $360.60 | $363.56 (0.82%) | $369.21 | $357.68 | 29.67 M | $1,176.84 B |
| 09/09/2026 | $368.25 | $367.81 (-0.12%) | $375.44 | $366.00 | 32.56 M | $1,190.60 B |
| 09/08/2026 | $357.10 | $368.16 (3.1%) | $370.00 | $355.75 | 51.08 M | $1,191.73 B |
| 09/04/2026 | $362.07 | $354.08 (-2.21%) | $364.69 | $351.32 | 65.02 M | $1,146.16 B |
| 09/03/2026 | $365.82 | $376.37 (2.88%) | $384.04 | $365.82 | 63.60 M | $1,218.31 B |
| 09/02/2026 | $360.41 | $357.01 (-0.94%) | $360.62 | $349.92 | 33.95 M | $1,155.64 B |
| 09/01/2026 | $360.90 | $356.09 (-1.33%) | $362.70 | $352.96 | 36.19 M | $1,152.66 B |
| 08/31/2026 | $347.21 | $367.95 (5.97%) | $368.92 | $347.15 | 61.73 M | $1,191.05 B |
| 08/28/2026 | $357.10 | $348.75 (-2.34%) | $358.80 | $345.20 | 32.97 M | $1,128.90 B |
| 08/27/2026 | $346.16 | $354.81 (2.5%) | $355.74 | $345.45 | 30.14 M | $1,148.52 B |
| 08/26/2026 | $345.27 | $345.82 (0.16%) | $351.93 | $342.53 | 28.57 M | $1,119.42 B |
| 08/25/2026 | $349.58 | $350.25 (0.19%) | $357.00 | $349.20 | 29.82 M | $1,133.76 B |
| 08/24/2026 | $361.41 | $348.95 (-3.45%) | $363.24 | $348.26 | 39.19 M | $1,129.55 B |
| 08/21/2026 | $349.88 | $362.86 (3.71%) | $366.50 | $346.90 | 59.22 M | $1,174.58 B |
| 08/20/2026 | $346.20 | $345.13 (-0.31%) | $347.50 | $338.96 | 30.77 M | $1,117.19 B |
| 08/19/2026 | $338.89 | $351.12 (3.61%) | $351.62 | $335.70 | 36.74 M | $1,136.58 B |
| 08/18/2026 | $333.22 | $336.87 (1.1%) | $340.53 | $331.12 | 27.99 M | $1,090.45 B |
| 08/17/2026 | $340.69 | $339.30 (-0.41%) | $345.45 | $337.48 | 26.04 M | $1,098.31 B |
| 08/14/2026 | $342.33 | $342.27 (-0.02%) | $351.26 | $335.33 | 45.44 M | $1,107.93 B |
| 08/13/2026 | $327.20 | $339.96 (3.9%) | $341.64 | $325.24 | 34.71 M | $1,100.45 B |
| 08/12/2026 | $335.00 | $327.51 (-2.24%) | $335.50 | $323.64 | 28.70 M | $1,060.15 B |
| 08/11/2026 | $332.80 | $332.81 (0%) | $336.20 | $329.53 | 23.35 M | $1,077.31 B |
| 08/10/2026 | $326.60 | $330.88 (1.31%) | $332.05 | $326.15 | 25.00 M | $1,071.06 B |
| 08/07/2026 | $322.34 | $328.58 (1.94%) | $333.73 | $321.25 | 39.49 M | $1,063.61 B |
| 08/06/2026 | $317.05 | $319.53 (0.78%) | $323.00 | $315.52 | 26.03 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 |
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.
