TSLA: Tesla Inc.

As of Friday, September 25th, 2026

$ 372.11

-5.83 -1.54%

Open: 384.62
High: 386.83
Low: 367.67
Volume: 44,505,121
Previous Close on Thursday, September 24th, 2026

$ 377.94

-2.18 -0.57%

Open: 377.35
High: 383.33
Low: 375.70
Volume: 25,931,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 384.62 386.83 367.67 372.11 44,505,121 -5.83 -1.54
2026-09-24 377.35 383.33 375.70 377.94 25,931,116 -2.18 -0.57
2026-09-23 380.10 386.70 377.58 380.12 32,726,782 +1.22 +0.32
2026-09-22 379.07 380.42 372.88 378.90 27,796,434 +3.69 +0.98
2026-09-21 371.64 378.36 371.07 375.21 36,105,162 +10.94 +3.00
2026-09-18 369.00 370.90 360.75 364.27 51,697,868 -1.93 -0.53
2026-09-17 367.48 374.12 363.22 366.20 37,822,288 +8.12 +2.27
2026-09-16 357.93 365.10 354.89 358.08 31,717,193 +1.50 +0.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 386.83
On 2026-09-25		 367.67
On 2026-09-25		 7.84 2.15 386.70
On 2026-09-23		 375.70
On 2026-09-24		 -2.84 376.86
10D 386.83
On 2026-09-25		 354.05
On 2026-09-15		 6.67 1.83 367.73
On 2026-09-14		 354.05
On 2026-09-15		 -3.72 368.84
20D 386.83
On 2026-09-25		 345.20
On 2026-08-28		 17.30 4.88 384.04
On 2026-09-03		 351.32
On 2026-09-04		 -8.52 365.68
WTD 386.83
On 2026-09-25		 367.67
On 2026-09-25		 7.84 2.15 386.70
On 2026-09-23		 375.70
On 2026-09-24		 -2.84 376.86
MTD 386.83
On 2026-09-25		 349.92
On 2026-09-02		 4.16 1.13 384.04
On 2026-09-03		 351.32
On 2026-09-04		 -8.52 366.50
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

372.11 -5.83 -1.54 44,505,121