NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,240.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | 558,652 |
| 2025-04-24 | 1,200.00 | 1,280.00 | 1,195.00 | 1,250.00 | 1,250.00 | 1,642,735 |
| 2025-04-23 | 1,100.00 | 1,190.00 | 1,100.00 | 1,150.00 | 1,150.00 | 374,280 |
| 2025-04-22 | 1,005.00 | 1,090.00 | 1,005.00 | 1,070.00 | 1,070.00 | 139,727 |
| 2025-04-21 | 1,015.00 | 1,025.00 | 950.00 | 1,015.00 | 1,015.00 | 257,824 |
| 2025-04-16 | 1,080.00 | 1,095.00 | 1,015.00 | 1,030.00 | 1,030.00 | 274,747 |
| 2025-04-15 | 1,130.00 | 1,135.00 | 1,090.00 | 1,125.00 | 1,125.00 | 402,734 |
| 2025-04-14 | 1,115.00 | 1,145.00 | 1,085.00 | 1,130.00 | 1,130.00 | 365,410 |
| 2025-04-11 | 1,150.00 | 1,190.00 | 1,110.00 | 1,150.00 | 1,150.00 | 902,751 |
| 2025-04-10 | 1,120.00 | 1,170.00 | 1,045.00 | 1,095.00 | 1,095.00 | 909,897 |
| 2025-04-09 | 1,075.00 | 1,135.00 | 1,030.00 | 1,105.00 | 1,105.00 | 1,347,671 |
| 2025-04-08 | 1,140.00 | 1,155.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1,697,959 |
| 2025-04-07 | 1,095.00 | 1,185.00 | 1,085.00 | 1,125.00 | 1,125.00 | 1,226,913 |
| 2025-04-04 | 1,190.00 | 1,190.00 | 1,055.00 | 1,150.00 | 1,150.00 | 1,788,604 |
| 2025-04-03 | 1,210.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,235.00 | 335,585 |
| 2025-04-01 | 1,290.00 | 1,315.00 | 1,260.00 | 1,270.00 | 1,270.00 | 391,221 |
| 2025-03-31 | 1,250.00 | 1,270.00 | 1,210.00 | 1,255.00 | 1,255.00 | 623,654 |
| 2025-03-28 | 1,265.00 | 1,265.00 | 1,215.00 | 1,225.00 | 1,225.00 | 2,023,581 |
| 2025-03-27 | 1,305.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,295.00 | 3,499,800 |
| 2025-03-26 | 1,425.00 | 1,425.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1,122,683 |
| 2025-03-25 | 1,450.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1,166,774 |
| 2025-03-21 | 1,460.00 | 1,510.00 | 1,420.00 | 1,465.00 | 1,465.00 | 1,798,674 |
| 2025-03-20 | 1,590.00 | 1,590.00 | 1,515.00 | 1,530.00 | 1,530.00 | 1,675,498 |
| 2025-03-19 | 1,695.00 | 1,710.00 | 1,645.00 | 1,670.00 | 1,670.00 | 708,804 |
| 2025-03-18 | 1,600.00 | 1,705.00 | 1,600.00 | 1,675.00 | 1,675.00 | 963,578 |
| 2025-03-17 | 1,535.00 | 1,585.00 | 1,535.00 | 1,575.00 | 1,575.00 | 1,234,489 |
| 2025-03-14 | 1,530.00 | 1,560.00 | 1,495.00 | 1,510.00 | 1,510.00 | 759,023 |
| 2025-03-13 | 1,480.00 | 1,490.00 | 1,430.00 | 1,470.00 | 1,470.00 | 939,012 |
| 2025-03-12 | 1,660.00 | 1,690.00 | 1,545.00 | 1,565.00 | 1,565.00 | 853,378 |
| 2025-03-11 | 1,450.00 | 1,630.00 | 1,440.00 | 1,600.00 | 1,600.00 | 1,592,194 |
| 2025-03-10 | 1,385.00 | 1,440.00 | 1,335.00 | 1,355.00 | 1,355.00 | 928,596 |
| 2025-03-07 | 1,310.00 | 1,385.00 | 1,295.00 | 1,360.00 | 1,360.00 | 708,261 |
| 2025-03-06 | 1,340.00 | 1,365.00 | 1,300.00 | 1,315.00 | 1,315.00 | 513,091 |
| 2025-03-05 | 1,330.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | 584,826 |
| 2025-02-28 | 1,430.00 | 1,435.00 | 1,360.00 | 1,410.00 | 1,410.00 | 1,168,042 |
| 2025-02-27 | 1,445.00 | 1,570.00 | 1,410.00 | 1,495.00 | 1,495.00 | 2,412,852 |
| 2025-02-26 | 1,340.00 | 1,435.00 | 1,315.00 | 1,430.00 | 1,430.00 | 1,575,674 |
| 2025-02-25 | 1,340.00 | 1,360.00 | 1,290.00 | 1,295.00 | 1,295.00 | 365,932 |
| 2025-02-24 | 1,355.00 | 1,365.00 | 1,315.00 | 1,325.00 | 1,325.00 | 314,972 |
| 2025-02-21 | 1,345.00 | 1,410.00 | 1,340.00 | 1,345.00 | 1,345.00 | 755,829 |
| 2025-02-20 | 1,345.00 | 1,370.00 | 1,310.00 | 1,320.00 | 1,320.00 | 515,268 |
| 2025-02-19 | 1,370.00 | 1,370.00 | 1,315.00 | 1,340.00 | 1,340.00 | 661,545 |
| 2025-02-18 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 661,545 |
| 2025-02-17 | 1,320.00 | 1,360.00 | 1,305.00 | 1,350.00 | 1,350.00 | 392,468 |
← NewerPage 7 of 7 · 404 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.