TSLA: Tesla Inc.

As of Friday, December 26th, 2025

$ 475.19

-10.21 -2.10%

Open: 485.23
High: 489.09
Low: 473.82
Volume: 58,472,648
Previous Close on Wednesday, December 24th, 2025

$ 485.40

-0.16 -0.03%

Open: 488.48
High: 490.90
Low: 476.80
Volume: 41,104,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 485.23 489.09 473.82 475.19 58,472,648 -10.21 -2.10
2025-12-24 488.48 490.90 476.80 485.40 41,104,552 -0.16 -0.03
2025-12-23 489.40 491.97 482.84 485.56 57,965,545 -3.17 -0.65
2025-12-22 489.88 498.83 485.33 488.73 86,269,136 +7.53 +1.56
2025-12-19 488.12 490.49 474.72 481.20 100,102,989 -2.17 -0.45
2025-12-18 478.16 490.86 473.12 483.37 94,604,480 +16.16 +3.46
2025-12-17 488.22 495.28 466.20 467.22 104,855,257 -22.67 -4.63
2025-12-16 472.21 491.50 465.83 489.88 104,791,809 +14.57 +3.07
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 498.83
On 2025-12-22		 473.82
On 2025-12-26		 -8.18 -1.69 498.83
On 2025-12-22		 473.82
On 2025-12-26		 -5.01 483.22
10D 498.83
On 2025-12-22		 441.67
On 2025-12-12		 28.32 6.34 498.83
On 2025-12-22		 473.82
On 2025-12-26		 -5.01 479.08
20D 498.83
On 2025-12-22		 422.12
On 2025-12-02		 48.61 11.40 498.83
On 2025-12-22		 473.82
On 2025-12-26		 -5.01 460.99
WTD 498.83
On 2025-12-22		 473.82
On 2025-12-26		 -6.01 -1.25 498.83
On 2025-12-22		 473.82
On 2025-12-26		 -5.01 483.72
MTD 498.83
On 2025-12-22		 422.12
On 2025-12-02		 45.02 10.47 498.83
On 2025-12-22		 473.82
On 2025-12-26		 -5.01 462.61
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

475.19 -10.21 -2.10 58,472,648