NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,371.00 | 1,391.00 | 1,355.00 | 1,380.00 | 1,380.00 | 89,167 |
| 2026-10-16 | 1,416.00 | 1,420.00 | 1,348.00 | 1,370.00 | 1,370.00 | 301,960 |
| 2026-10-15 | 1,383.00 | 1,427.00 | 1,375.00 | 1,416.00 | 1,416.00 | 178,412 |
| 2026-10-14 | 1,437.00 | 1,437.00 | 1,350.00 | 1,372.00 | 1,372.00 | 615,251 |
| 2026-10-13 | 1,399.00 | 1,447.00 | 1,380.00 | 1,446.00 | 1,446.00 | 359,200 |
| 2026-10-09 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1 |
| 2026-10-08 | 1,412.00 | 1,416.00 | 1,360.00 | 1,383.00 | 1,383.00 | 409,537 |
| 2026-10-07 | 1,401.00 | 1,439.00 | 1,380.00 | 1,431.00 | 1,431.00 | 170,225 |
| 2026-10-06 | 1,370.00 | 1,415.00 | 1,360.00 | 1,407.00 | 1,407.00 | 251,899 |
| 2026-10-05 | 1,393.00 | 1,396.00 | 1,360.00 | 1,373.00 | 1,373.00 | 165,131 |
| 2026-10-02 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1 |
| 2026-10-01 | 1,389.00 | 1,402.00 | 1,363.00 | 1,380.00 | 1,380.00 | 124,486 |
| 2026-09-30 | 1,363.00 | 1,392.00 | 1,360.00 | 1,389.00 | 1,389.00 | 138,717 |
| 2026-09-29 | 1,410.00 | 1,410.00 | 1,351.00 | 1,362.00 | 1,362.00 | 736,279 |
| 2026-09-28 | 1,455.00 | 1,490.00 | 1,441.00 | 1,445.00 | 1,445.00 | 289,322 |
| 2026-09-25 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1 |
| 2026-09-24 | 1,468.00 | 1,468.00 | 1,437.00 | 1,460.00 | 1,460.00 | 175,292 |
| 2026-09-23 | 1,491.00 | 1,492.00 | 1,464.00 | 1,475.00 | 1,475.00 | 148,338 |
| 2026-09-22 | 1,485.00 | 1,506.00 | 1,475.00 | 1,496.00 | 1,496.00 | 281,108 |
| 2026-09-21 | 1,450.00 | 1,476.00 | 1,443.00 | 1,475.00 | 1,475.00 | 337,910 |
| 2026-09-18 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1 |
| 2026-09-17 | 1,457.00 | 1,462.00 | 1,426.00 | 1,449.00 | 1,449.00 | 406,617 |
| 2026-09-16 | 1,431.00 | 1,457.00 | 1,423.00 | 1,440.00 | 1,440.00 | 252,479 |
| 2026-09-15 | 1,493.00 | 1,493.00 | 1,423.00 | 1,425.00 | 1,425.00 | 458,548 |
| 2026-09-14 | 1,495.00 | 1,514.00 | 1,470.00 | 1,478.00 | 1,478.00 | 309,977 |
| 2026-09-11 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1 |
| 2026-09-10 | 1,455.00 | 1,455.00 | 1,430.00 | 1,437.00 | 1,437.00 | 492,568 |
| 2026-09-09 | 1,487.00 | 1,503.00 | 1,468.00 | 1,471.00 | 1,471.00 | 614,424 |
| 2026-09-08 | 1,505.00 | 1,514.00 | 1,474.00 | 1,489.00 | 1,489.00 | 1,361,449 |
| 2026-09-07 | 1,510.00 | 1,519.00 | 1,488.00 | 1,510.00 | 1,510.00 | 107,943 |
| 2026-09-04 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1 |
| 2026-09-03 | 1,503.00 | 1,531.00 | 1,473.00 | 1,516.00 | 1,516.00 | 763,797 |
| 2026-09-02 | 1,570.00 | 1,586.00 | 1,519.00 | 1,525.00 | 1,525.00 | 3,829,036 |
| 2026-09-01 | 1,632.00 | 1,674.00 | 1,578.00 | 1,615.00 | 1,615.00 | 1,636,474 |
| 2026-08-31 | 1,758.00 | 1,767.00 | 1,706.00 | 1,719.00 | 1,719.00 | 689,273 |
| 2026-08-28 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1 |
| 2026-08-27 | 1,765.00 | 1,765.00 | 1,721.00 | 1,752.00 | 1,752.00 | 393,914 |
| 2026-08-26 | 1,774.00 | 1,805.00 | 1,765.00 | 1,774.00 | 1,774.00 | 113,053 |
| 2026-08-25 | 1,759.00 | 1,796.00 | 1,750.00 | 1,782.00 | 1,782.00 | 184,097 |
| 2026-08-24 | 1,819.00 | 1,836.00 | 1,745.00 | 1,758.00 | 1,758.00 | 717,430 |
| 2026-08-21 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1 |
| 2026-08-20 | 1,819.00 | 1,836.00 | 1,777.00 | 1,802.00 | 1,802.00 | 123,809 |
| 2026-08-19 | 1,790.00 | 1,827.00 | 1,771.00 | 1,803.00 | 1,803.00 | 130,290 |
| 2026-08-18 | 1,784.00 | 1,796.00 | 1,773.00 | 1,791.00 | 1,791.00 | 132,540 |
| 2026-08-14 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1 |
| 2026-08-13 | 1,790.00 | 1,800.00 | 1,771.00 | 1,785.00 | 1,785.00 | 408,623 |
| 2026-08-12 | 1,829.00 | 1,829.00 | 1,800.00 | 1,810.00 | 1,810.00 | 372,410 |
| 2026-08-11 | 1,844.00 | 1,844.00 | 1,778.00 | 1,836.00 | 1,836.00 | 552,661 |
| 2026-08-10 | 1,889.00 | 1,903.00 | 1,869.00 | 1,895.00 | 1,895.00 | 115,581 |
| 2026-08-07 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1 |
| 2026-08-06 | 1,845.00 | 1,845.00 | 1,800.00 | 1,816.00 | 1,816.00 | 221,346 |
| 2026-08-05 | 1,890.00 | 1,901.00 | 1,831.00 | 1,842.00 | 1,842.00 | 195,506 |
| 2026-08-04 | 1,891.00 | 1,913.00 | 1,862.00 | 1,885.00 | 1,885.00 | 232,908 |
| 2026-08-03 | 1,905.00 | 1,933.00 | 1,874.00 | 1,909.00 | 1,909.00 | 117,452 |
| 2026-07-31 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1 |
| 2026-07-30 | 1,869.00 | 1,895.00 | 1,835.00 | 1,890.00 | 1,890.00 | 103,009 |
| 2026-07-29 | 1,910.00 | 1,962.00 | 1,868.00 | 1,874.00 | 1,874.00 | 238,142 |
| 2026-07-28 | 1,848.00 | 1,880.00 | 1,815.00 | 1,863.00 | 1,863.00 | 148,702 |
| 2026-07-27 | 1,829.00 | 1,849.00 | 1,815.00 | 1,845.00 | 1,845.00 | 46,895 |
| 2026-07-24 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
Page 1 of 7 · 404 trading daysOlder →
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.