Tesla Inc Stock Price History
| TSLA Stock | USD 423.39 19.40 4.38% |
Below is the normalized historical share price chart for Tesla Inc extending back to June 29, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Tesla stands at 423.39, as last reported on the 26th of September, with the highest price reaching 435.35 and the lowest price hitting 419.08 during the day.
If you're considering investing in Tesla Stock, it is important to understand the factors that can impact its price. Tesla appears to be very steady, given 3 months investment horizon. Tesla Inc owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.17, which indicates the firm had a 0.17 % return per unit of risk over the last 3 months. By inspecting Tesla's technical indicators, you can evaluate if the expected return of 0.51% is justified by implied risk. Please review Tesla's Semi Deviation of 2.57, coefficient of variation of 784.75, and Risk Adjusted Performance of 0.0875 to confirm if our risk estimates are consistent with your expectations. At present, Tesla's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Total Equity is expected to grow to about 1.2 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 2.6 B. . At present, Tesla's Price Earnings Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 91.30, whereas Price To Sales Ratio is forecasted to decline to 12.62. Tesla Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of June 2010 | 200 Day MA 333.9473 | 50 Day MA 347.5082 | Beta 2.065 |
Sharpe Ratio = 0.1719
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | TSLA | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.95 actual daily | 26 74% of assets are more volatile |
Expected Return
| 0.51 actual daily | 10 90% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Tesla is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Tesla by adding it to a well-diversified portfolio.
Price Book 18.3151 | Enterprise Value Ebitda 102.8185 | Price Sales 15.8795 | Shares Float 2.7 B | Wall Street Target Price 336.1821 |
Tesla Stock Price History Chart
There are several ways to analyze Tesla Stock price data. The simplest method is using a basic Tesla candlestick price chart, which shows Tesla price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 24, 2025 | 442.79 |
| Lowest Price | July 7, 2025 | 293.94 |
Tesla September 26, 2025 Stock Price Synopsis
Various analyses of Tesla's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Tesla Stock. It can be used to describe the percentage change in the price of Tesla from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Tesla Stock.| Tesla Price Rate Of Daily Change | 0.96 | |
| Tesla Accumulation Distribution | 3,603,030 | |
| Tesla Price Daily Balance Of Power | (1.19) | |
| Tesla Price Action Indicator | (13.53) |
Tesla September 26, 2025 Stock Price Analysis
Tesla Stock Price History Data
The price series of Tesla for the period between Sat, Jun 28, 2025 and Fri, Sep 26, 2025 has a statistical range of 148.85 with a coefficient of variation of 11.11. The price distribution for the period has arithmetic mean of 340.97. The median price for the last 90 days is 329.65. The company completed stock split (3:1) on 25th of August 2022.| Open | High | Low | Close | Volume | ||
09/25/2025 | 435.24 | 435.35 | 419.08 | 423.39 | 96,409,291 | |
| 09/24/2025 | 429.83 | 444.21 | 429.03 | 442.79 | 93,133,570 | |
09/23/2025 | 439.88 | 440.97 | 423.72 | 425.85 | 83,240,556 | |
| 09/22/2025 | 431.11 | 444.98 | 429.13 | 434.21 | 96,657,449 | |
| 09/19/2025 | 421.82 | 429.47 | 421.72 | 426.07 | 93,131,034 | |
09/18/2025 | 428.87 | 432.22 | 416.56 | 416.85 | 90,148,135 | |
| 09/17/2025 | 415.75 | 428.31 | 409.67 | 425.86 | 105,211,789 | |
09/16/2025 | 414.50 | 423.25 | 411.43 | 421.62 | 103,846,660 | |
09/15/2025 | 423.13 | 425.70 | 402.43 | 410.04 | 163,353,913 | |
| 09/12/2025 | 370.94 | 396.69 | 370.24 | 395.94 | 167,752,131 | |
09/11/2025 | 350.17 | 368.99 | 347.60 | 368.81 | 103,182,697 | |
09/10/2025 | 350.55 | 356.33 | 346.07 | 347.79 | 72,121,680 | |
09/09/2025 | 348.44 | 350.77 | 343.82 | 346.97 | 53,700,929 | |
09/08/2025 | 354.64 | 358.44 | 344.84 | 346.40 | 75,023,136 | |
09/05/2025 | 348.00 | 355.87 | 344.68 | 350.84 | 108,805,905 | |
| 09/04/2025 | 336.15 | 338.89 | 331.48 | 338.53 | 60,532,545 | |
09/03/2025 | 335.20 | 343.33 | 328.51 | 334.09 | 88,733,289 | |
09/02/2025 | 328.23 | 333.33 | 325.60 | 329.36 | 58,235,280 | |
08/29/2025 | 347.23 | 348.75 | 331.70 | 333.87 | 81,145,660 | |
08/28/2025 | 350.91 | 353.55 | 340.26 | 345.98 | 67,742,415 | |
08/27/2025 | 351.94 | 355.39 | 349.16 | 349.60 | 65,166,130 | |
08/26/2025 | 344.93 | 351.90 | 343.72 | 351.67 | 76,651,555 | |
| 08/25/2025 | 338.90 | 349.53 | 335.03 | 346.60 | 86,432,026 | |
08/22/2025 | 321.66 | 340.25 | 319.69 | 340.01 | 93,616,906 | |
08/21/2025 | 322.08 | 324.90 | 318.68 | 320.11 | 55,580,383 | |
08/20/2025 | 329.22 | 331.37 | 314.60 | 323.90 | 77,481,766 | |
08/19/2025 | 335.79 | 340.55 | 327.85 | 329.31 | 75,550,112 | |
08/18/2025 | 329.62 | 336.27 | 329.59 | 335.16 | 56,851,136 | |
| 08/15/2025 | 337.66 | 339.30 | 327.02 | 330.56 | 74,182,710 | |
08/14/2025 | 335.76 | 340.47 | 330.40 | 335.58 | 75,000,656 | |
08/13/2025 | 341.50 | 348.98 | 338.20 | 339.38 | 67,678,111 | |
08/12/2025 | 345.00 | 345.26 | 332.94 | 340.84 | 80,690,109 | |
08/11/2025 | 335.00 | 346.64 | 334.15 | 339.03 | 105,013,065 | |
08/08/2025 | 321.43 | 335.15 | 320.98 | 329.65 | 91,054,287 | |
08/07/2025 | 319.79 | 322.40 | 316.16 | 322.27 | 66,658,672 | |
08/06/2025 | 307.89 | 320.47 | 306.93 | 319.91 | 78,292,212 | |
08/05/2025 | 308.95 | 312.45 | 305.50 | 308.72 | 57,838,930 | |
08/04/2025 | 309.08 | 312.12 | 303.00 | 309.26 | 78,550,876 | |
08/01/2025 | 306.21 | 309.31 | 297.82 | 302.63 | 88,878,515 | |
07/31/2025 | 319.61 | 321.37 | 306.10 | 308.27 | 85,019,807 | |
07/30/2025 | 322.18 | 324.45 | 311.62 | 319.04 | 83,739,245 | |
07/29/2025 | 325.55 | 326.25 | 318.25 | 321.20 | 87,200,459 | |
07/28/2025 | 318.45 | 330.49 | 315.69 | 325.59 | 112,478,613 | |
07/25/2025 | 308.74 | 323.63 | 308.01 | 316.06 | 147,907,778 | |
07/24/2025 | 310.00 | 310.15 | 300.41 | 305.30 | 156,622,760 | |
07/23/2025 | 330.90 | 336.20 | 328.67 | 332.56 | 89,070,448 | |
07/22/2025 | 329.74 | 335.41 | 321.55 | 332.11 | 77,027,993 | |
07/21/2025 | 334.40 | 338.00 | 326.88 | 328.49 | 75,542,567 | |
07/18/2025 | 321.66 | 330.90 | 321.42 | 329.65 | 94,043,958 | |
07/17/2025 | 323.15 | 324.34 | 317.06 | 319.41 | 73,714,934 | |
07/16/2025 | 312.80 | 323.50 | 312.62 | 321.67 | 97,284,789 | |
07/15/2025 | 319.68 | 321.20 | 310.50 | 310.78 | 77,241,886 | |
07/14/2025 | 317.73 | 322.60 | 312.67 | 316.90 | 77,852,382 | |
07/11/2025 | 307.89 | 314.09 | 305.65 | 313.51 | 78,964,847 | |
07/10/2025 | 300.05 | 310.48 | 300.00 | 309.87 | 103,964,722 | |
07/09/2025 | 297.55 | 300.15 | 293.55 | 295.88 | 75,333,008 | |
07/08/2025 | 297.00 | 304.05 | 294.35 | 297.81 | 102,791,345 | |
07/07/2025 | 291.37 | 296.15 | 288.77 | 293.94 | 130,122,655 | |
07/03/2025 | 317.99 | 318.45 | 312.76 | 315.35 | 58,042,302 | |
07/02/2025 | 312.63 | 316.83 | 303.82 | 315.65 | 119,483,695 | |
07/01/2025 | 298.46 | 305.89 | 293.21 | 300.71 | 144,670,368 |
About Tesla Stock history
Tesla investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Tesla is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Tesla Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Tesla stock prices may prove useful in developing a viable investing in Tesla
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 3.5 B | 2.6 B | |
| Net Income Applicable To Common Shares | 7.1 B | 4.4 B |
Tesla Quarterly Net Working Capital |
|
Tesla Stock Technical Analysis
Tesla technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Competition Analyzer Now
Competition AnalyzerAnalyze and compare many basic indicators for a group of related or unrelated entities |
| All Next | Launch Module |
Tesla Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Tesla's price direction in advance. Along with the technical and fundamental analysis of Tesla Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Tesla to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0875 | |||
| Jensen Alpha | 0.2476 | |||
| Total Risk Alpha | (0.06) | |||
| Sortino Ratio | 0.0973 | |||
| Treynor Ratio | 0.2808 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Tesla Stock analysis
When running Tesla's price analysis, check to measure Tesla's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Tesla is operating at the current time. Most of Tesla's value examination focuses on studying past and present price action to predict the probability of Tesla's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Tesla's price. Additionally, you may evaluate how the addition of Tesla to your portfolios can decrease your overall portfolio volatility.
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon |