5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-6.42%
3 MONTH PERFORMANCE
+8.35%
6 MONTH PERFORMANCE
-18.43%
YEAR-TO-DATE PERFORMANCE
-11.35%
1 YEAR PERFORMANCE
+23.75%
Tesla Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $394.85 | $405.05 (2.58%) | $414.75 | $394.40 | 47.49 M | $1,319.36 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 |
| 05/05/2026 | $395.19 | $389.37 (-1.47%) | $402.12 | $389.00 | 47.78 M | $1,259.22 B |
| 05/04/2026 | $390.23 | $392.51 (0.58%) | $394.64 | $384.80 | 48.77 M | $1,269.38 B |
| 05/01/2026 | $382.49 | $390.82 (2.18%) | $397.82 | $378.80 | 65.34 M | $1,263.91 B |
| 04/30/2026 | $372.75 | $381.63 (2.38%) | $384.75 | $368.17 | 51.08 M | $1,234.19 B |
| 04/29/2026 | $375.40 | $372.80 (-0.69%) | $376.40 | $370.04 | 45.38 M | $1,205.64 B |
| 04/28/2026 | $374.68 | $376.02 (0.36%) | $382.29 | $372.54 | 50.86 M | $1,216.05 B |
| 04/27/2026 | $372.09 | $378.67 (1.77%) | $380.78 | $364.02 | 66.74 M | $1,224.62 B |
| 04/24/2026 | $373.50 | $376.30 (0.75%) | $382.76 | $370.73 | 62.89 M | $1,216.95 B |
| 04/23/2026 | $375.28 | $373.72 (-0.42%) | $386.00 | $368.39 | 93.97 M | $1,208.61 B |
| 04/22/2026 | $387.57 | $387.51 (-0.02%) | $393.01 | $385.30 | 62.36 M | $1,253.21 B |
| 04/21/2026 | $393.00 | $386.42 (-1.67%) | $393.95 | $385.22 | 50.53 M | $1,249.68 B |
| 04/20/2026 | $402.58 | $392.50 (-2.5%) | $406.80 | $388.33 | 64.60 M | $1,269.35 B |
| 04/17/2026 | $395.92 | $400.62 (1.19%) | $409.28 | $391.65 | 90.64 M | $1,295.61 B |
| 04/16/2026 | $393.81 | $388.90 (-1.25%) | $394.06 | $381.80 | 63.52 M | $1,257.70 B |
| 04/15/2026 | $366.83 | $391.95 (6.85%) | $394.65 | $362.50 | 113.81 M | $1,267.57 B |
| 04/14/2026 | $357.67 | $364.20 (1.83%) | $367.63 | $354.77 | 59.98 M | $1,177.82 B |
| 04/13/2026 | $350.07 | $352.42 (0.67%) | $356.35 | $348.57 | 53.62 M | $1,139.73 B |
| 04/10/2026 | $346.29 | $348.95 (0.77%) | $350.36 | $342.74 | 51.34 M | $1,128.50 B |
| 04/09/2026 | $343.15 | $345.62 (0.72%) | $348.88 | $337.25 | 62.16 M | $1,117.74 B |
| 04/08/2026 | $363.79 | $343.25 (-5.65%) | $364.50 | $339.67 | 78.84 M | $1,110.07 B |
| 04/07/2026 | $346.44 | $346.65 (0.06%) | $348.02 | $337.24 | 74.52 M | $1,121.07 B |
| 04/06/2026 | $362.59 | $352.82 (-2.69%) | $367.72 | $346.64 | 77.70 M | $1,141.02 B |
| 04/02/2026 | $364.20 | $360.59 (-0.99%) | $370.28 | $359.03 | 83.03 M | $1,166.15 B |
| 04/01/2026 | $378.63 | $381.26 (0.69%) | $383.14 | $374.08 | 58.68 M | $1,232.99 B |
| 03/31/2026 | $361.51 | $371.75 (2.83%) | $373.33 | $361.00 | 75.53 M | $1,202.24 B |
| 03/30/2026 | $365.86 | $355.28 (-2.89%) | $367.29 | $352.14 | 67.95 M | $1,148.98 B |
| 03/27/2026 | $369.69 | $361.83 (-2.13%) | $369.86 | $359.47 | 62.07 M | $1,170.16 B |
| 03/26/2026 | $381.60 | $372.11 (-2.49%) | $384.44 | $371.87 | 55.52 M | $1,203.40 B |
| 03/25/2026 | $389.99 | $385.95 (-1.04%) | $396.23 | $385.01 | 55.16 M | $1,248.16 B |
| 03/24/2026 | $376.56 | $383.03 (1.72%) | $387.48 | $376.31 | 60.00 M | $1,238.72 B |
| 03/23/2026 | $373.09 | $380.85 (2.08%) | $385.33 | $372.73 | 74.61 M | $1,231.67 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.
