Tesla, Inc.
(TSLA)NASDAQ$481.20-2.17 (-0.45%)Pre-MarketMkt Cap$1.55T
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/19/2025 | $488.12 | $490.49 | $474.72 | $481.20 | 103.31M |
| 12/18/2025 | $478.16 | $490.86 | $473.12 | $483.37 | 95.17M |
| 12/17/2025 | $488.22 | $495.28 | $466.20 | $467.26 | 106.49M |
| 12/16/2025 | $472.21 | $491.50 | $465.83 | $489.88 | 107.61M |
| 12/15/2025 | $469.44 | $481.77 | $467.66 | $475.31 | 114.54M |
| 12/12/2025 | $448.09 | $463.01 | $441.67 | $458.96 | 95.66M |
| 12/11/2025 | $448.95 | $449.27 | $440.33 | $446.89 | 55.98M |
| 12/10/2025 | $446.07 | $456.88 | $443.61 | $451.45 | 63.26M |
| 12/9/2025 | $437.54 | $452.39 | $435.70 | $445.17 | 62.37M |
| 12/8/2025 | $447.45 | $449.75 | $435.25 | $439.58 | 69.17M |
| 12/5/2025 | $453.03 | $458.87 | $451.66 | $455.00 | 56.43M |
| 12/4/2025 | $449.94 | $454.63 | $445.39 | $454.53 | 71.91M |
| 12/3/2025 | $432.10 | $447.92 | $431.11 | $446.74 | 87.48M |
| 12/2/2025 | $430.81 | $436.80 | $422.12 | $429.24 | 69.34M |
| 12/1/2025 | $425.32 | $433.66 | $425.29 | $430.14 | 57.46M |
| 11/28/2025 | $426.59 | $432.93 | $426.20 | $430.17 | 36.25M |
| 11/26/2025 | $423.95 | $426.94 | $416.89 | $426.58 | 63.46M |
| 11/25/2025 | $414.42 | $420.48 | $405.95 | $419.40 | 71.92M |
| 11/24/2025 | $402.17 | $421.72 | $401.09 | $417.78 | 96.81M |
| 11/21/2025 | $402.32 | $402.80 | $383.76 | $391.09 | 100.46M |
| 11/20/2025 | $414.63 | $428.94 | $394.74 | $395.23 | 113.55M |
| 11/19/2025 | $406.18 | $411.78 | $398.50 | $403.99 | 72.05M |
| 11/18/2025 | $405.38 | $408.90 | $393.71 | $401.25 | 80.69M |
| 11/17/2025 | $398.74 | $423.96 | $398.74 | $408.92 | 102.21M |
| 11/14/2025 | $386.30 | $412.19 | $382.78 | $404.35 | 105.51M |
| 11/13/2025 | $423.13 | $424.50 | $396.34 | $401.99 | 118.95M |
| 11/12/2025 | $442.15 | $442.33 | $426.56 | $430.60 | 58.51M |
| 11/11/2025 | $439.40 | $442.49 | $432.36 | $439.62 | 60.53M |
| 11/10/2025 | $439.60 | $449.67 | $433.36 | $445.23 | 76.52M |
| 11/7/2025 | $437.92 | $439.36 | $421.88 | $429.52 | 103.47M |
| 11/6/2025 | $461.96 | $467.45 | $435.09 | $445.91 | 109.62M |
| 11/5/2025 | $452.05 | $466.33 | $440.71 | $462.07 | 85.57M |
| 11/4/2025 | $454.46 | $460.22 | $443.60 | $444.26 | 87.76M |
| 11/3/2025 | $455.99 | $474.07 | $453.80 | $468.37 | 84.60M |
| 10/31/2025 | $446.75 | $458.00 | $443.69 | $456.56 | 83.14M |
| 10/30/2025 | $451.05 | $455.06 | $439.61 | $440.10 | 72.45M |
| 10/29/2025 | $462.50 | $465.70 | $452.65 | $461.51 | 67.98M |
| 10/28/2025 | $454.78 | $467.00 | $451.60 | $460.55 | 80.19M |
| 10/27/2025 | $439.98 | $460.16 | $438.69 | $452.42 | 105.87M |
| 10/24/2025 | $446.83 | $451.68 | $430.17 | $433.72 | 94.73M |
| 10/23/2025 | $420.00 | $449.40 | $413.90 | $448.98 | 126.71M |
| 10/22/2025 | $443.45 | $445.54 | $429.00 | $438.97 | 84.02M |
| 10/21/2025 | $445.76 | $449.30 | $442.05 | $442.60 | 54.41M |
| 10/20/2025 | $443.87 | $449.80 | $440.61 | $447.43 | 63.72M |
| 10/17/2025 | $425.50 | $441.46 | $423.60 | $439.31 | 89.33M |
| 10/16/2025 | $434.73 | $439.35 | $421.31 | $428.75 | 77.19M |
| 10/15/2025 | $434.90 | $440.51 | $426.33 | $435.15 | 71.56M |
| 10/14/2025 | $426.79 | $434.20 | $417.86 | $429.24 | 72.67M |
| 10/13/2025 | $423.53 | $436.89 | $419.70 | $435.90 | 79.55M |
| 10/10/2025 | $436.54 | $443.13 | $411.45 | $413.49 | 112.11M |
| 10/9/2025 | $431.81 | $436.35 | $426.18 | $435.54 | 69.34M |
| 10/8/2025 | $437.57 | $441.33 | $425.23 | $438.69 | 71.19M |
| 10/7/2025 | $447.82 | $452.68 | $432.45 | $433.09 | 102.30M |
| 10/6/2025 | $440.75 | $453.55 | $436.69 | $453.25 | 85.32M |
| 10/3/2025 | $443.29 | $446.77 | $416.58 | $429.83 | 133.19M |
| 10/2/2025 | $470.54 | $470.75 | $435.57 | $436.00 | 137.01M |
| 10/1/2025 | $443.80 | $462.29 | $440.75 | $459.46 | 98.12M |
| 9/30/2025 | $441.52 | $445.00 | $433.12 | $444.72 | 74.36M |
| 9/29/2025 | $444.35 | $450.98 | $439.50 | $443.21 | 79.49M |
| 9/26/2025 | $428.30 | $440.47 | $421.02 | $440.40 | 101.63M |
| 9/25/2025 | $435.24 | $435.35 | $419.08 | $423.39 | 96.75M |
| 9/24/2025 | $429.83 | $444.21 | $429.03 | $442.79 | 93.13M |
| 9/23/2025 | $439.88 | $440.97 | $423.72 | $425.85 | 83.42M |