5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+5.27%
3 MONTH PERFORMANCE
+23.99%
6 MONTH PERFORMANCE
+2.39%
YEAR-TO-DATE PERFORMANCE
-11.35%
1 YEAR PERFORMANCE
-13.72%
Tesla Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $379.80 | $385.19 (1.42%) | $392.04 | $375.50 | 47.50 M | $1,248.02 B |
| 11/03/2026 | $406.25 | $398.50 (-1.91%) | $406.50 | $396.53 | 26.65 M | $1,291.14 B |
| 11/02/2026 | $404.66 | $403.82 (-0.21%) | $414.23 | $397.61 | 43.14 M | $1,308.38 B |
| 10/30/2026 | $393.22 | $399.81 (1.68%) | $404.22 | $387.52 | 41.74 M | $1,295.38 B |
| 10/29/2026 | $405.63 | $403.30 (-0.57%) | $406.98 | $400.50 | 22.86 M | $1,306.69 B |
| 10/28/2026 | $410.16 | $404.22 (-1.45%) | $410.85 | $397.18 | 35.60 M | $1,309.67 B |
| 10/27/2026 | $397.76 | $407.46 (2.44%) | $408.45 | $395.25 | 45.33 M | $1,320.17 B |
| 10/26/2026 | $383.83 | $391.62 (2.03%) | $397.27 | $383.73 | 53.09 M | $1,268.85 B |
| 10/23/2026 | $373.20 | $372.22 (-0.26%) | $377.32 | $365.27 | 34.76 M | $1,205.99 B |
| 10/22/2026 | $374.29 | $374.58 (0.08%) | $388.86 | $373.71 | 51.61 M | $1,213.64 B |
| 10/21/2026 | $381.43 | $386.47 (1.32%) | $388.84 | $380.51 | 48.88 M | $1,252.16 B |
| 10/20/2026 | $370.28 | $373.71 (0.93%) | $377.59 | $363.64 | 32.12 M | $1,210.82 B |
| 10/19/2026 | $357.50 | $368.06 (2.95%) | $369.58 | $354.47 | 38.82 M | $1,192.51 B |
| 10/16/2026 | $369.15 | $354.72 (-3.91%) | $370.50 | $349.33 | 62.07 M | $1,234.87 B |
| 10/15/2026 | $360.57 | $362.44 (0.52%) | $363.75 | $355.23 | 26.73 M | $1,261.74 B |
| 10/14/2026 | $371.16 | $367.16 (-1.08%) | $371.39 | $363.82 | 31.00 M | $1,278.18 B |
| 10/13/2026 | $372.33 | $375.23 (0.78%) | $377.05 | $371.30 | 18.39 M | $1,306.27 B |
| 10/12/2026 | $382.61 | $378.03 (-1.2%) | $382.70 | $377.58 | 20.24 M | $1,316.02 B |
| 10/09/2026 | $382.38 | $382.70 (0.08%) | $388.56 | $379.71 | 38.95 M | $1,332.27 B |
| 10/08/2026 | $374.12 | $375.00 (0.24%) | $375.96 | $368.03 | 28.39 M | $1,305.47 B |
| 10/07/2026 | $378.45 | $377.81 (-0.17%) | $382.35 | $374.43 | 25.59 M | $1,222.97 B |
| 10/06/2026 | $381.98 | $380.68 (-0.34%) | $383.33 | $378.52 | 27.74 M | $1,232.26 B |
| 10/05/2026 | $369.00 | $378.73 (2.64%) | $381.59 | $364.91 | 42.23 M | $1,225.95 B |
| 10/02/2026 | $360.08 | $370.59 (2.92%) | $374.60 | $359.41 | 55.33 M | $1,199.60 B |
| 10/01/2026 | $356.81 | $354.11 (-0.76%) | $359.79 | $353.80 | 31.08 M | $1,146.25 B |
| 09/30/2026 | $352.11 | $354.81 (0.77%) | $355.22 | $345.88 | 39.24 M | $1,148.52 B |
| 09/29/2026 | $358.40 | $352.84 (-1.55%) | $358.74 | $351.67 | 32.49 M | $1,142.14 B |
| 09/28/2026 | $368.06 | $357.45 (-2.88%) | $369.43 | $356.80 | 39.45 M | $1,157.07 B |
| 09/25/2026 | $384.62 | $372.11 (-3.25%) | $386.83 | $367.67 | 46.00 M | $1,204.52 B |
| 09/24/2026 | $377.35 | $377.94 (0.16%) | $383.33 | $375.70 | 26.17 M | $1,223.39 B |
| 09/23/2026 | $380.10 | $380.12 (0.01%) | $386.70 | $377.58 | 33.52 M | $1,230.45 B |
| 09/22/2026 | $379.07 | $378.90 (-0.04%) | $380.42 | $372.88 | 28.23 M | $1,226.50 B |
| 09/21/2026 | $371.64 | $375.30 (0.98%) | $378.36 | $371.07 | 36.60 M | $1,214.85 B |
| 09/18/2026 | $369.00 | $364.27 (-1.28%) | $370.90 | $360.75 | 51.92 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 |
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.
