NIO Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	80.820	80.820	78.500	78.690	78.690	9,730
2026-07-23	81.380	82.070	80.450	81.000	81.000	4,024
2026-07-22	83.660	83.660	81.380	81.730	81.730	8,258
2026-07-21	83.850	84.280	83.250	83.250	83.250	2,608
2026-07-20	87.500	87.500	84.500	84.740	84.740	6,603
2026-07-17	87.460	87.460	84.600	86.260	86.260	5,140
2026-07-16	87.010	89.000	86.460	86.510	86.510	4,051
2026-07-15	88.990	90.300	87.000	87.000	87.000	4,138
2026-07-14	87.000	89.440	87.000	87.200	87.200	1,029
2026-07-13	84.650	87.200	84.650	85.940	85.940	8,631
2026-07-10	84.670	85.200	83.470	83.540	83.540	3,150
2026-07-09	84.000	85.100	83.580	84.240	84.240	2,742
2026-07-08	85.800	86.430	85.800	86.240	86.240	2,372
2026-07-07	87.950	88.150	85.750	86.000	86.000	1,456
2026-07-06	83.290	88.260	83.290	86.480	86.480	1,789
2026-07-03	82.990	82.990	82.080	82.220	82.220	524
2026-07-02	87.010	87.010	83.000	83.250	83.250	10,020
2026-07-01	88.800	88.800	87.000	87.540	87.540	76,786
2026-06-30	87.080	88.500	86.500	88.100	88.100	57,689
2026-06-29	86.750	87.000	86.000	86.300	86.300	4,347
2026-06-26	83.000	84.730	82.000	84.400	84.400	1,985
2026-06-25	85.450	85.450	83.500	83.510	83.510	4,881
2026-06-24	88.000	89.130	86.820	86.820	86.820	771
2026-06-23	88.450	90.450	86.500	89.000	89.000	547
2026-06-22	86.560	89.100	86.000	88.010	88.010	5,795
2026-06-19	86.000	87.180	86.000	87.000	87.000	764
2026-06-18	87.210	89.210	87.000	87.390	87.390	106,497
2026-06-17	86.000	89.000	86.000	87.410	87.410	2,600
2026-06-16	88.980	88.980	85.480	86.080	86.080	10,325
2026-06-15	89.500	91.550	89.500	89.770	89.770	3,766
2026-06-12	90.800	90.800	88.250	90.000	90.000	2,864
2026-06-11	90.000	91.000	90.000	90.530	90.530	2,387
2026-06-10	91.000	92.240	90.000	90.520	90.520	6,601
2026-06-09	95.550	95.550	91.250	92.540	92.540	2,717
2026-06-08	96.580	96.580	95.030	95.120	95.120	2,969
2026-06-05	98.650	98.650	93.360	94.130	94.130	8,824
2026-06-04	100.68	101.51	98.630	98.710	98.710	2,802
2026-06-03	104.44	104.44	99.600	100.15	100.15	8,570
2026-06-02	104.48	107.56	103.65	104.16	104.16	4,720
2026-06-01	96.680	106.22	96.680	103.97	103.97	18,983
2026-05-29	93.500	98.060	93.500	96.670	96.670	4,191
2026-05-28	98.250	98.250	96.200	96.530	96.530	2,420
2026-05-27	91.200	100.50	90.660	100.32	100.32	41,979
2026-05-26	92.000	92.550	90.300	90.850	90.850	5,684
2026-05-25	91.000	93.000	91.000	92.500	92.500	608
2026-05-22	93.990	93.990	89.900	90.490	90.490	38,422
2026-05-21	97.500	98.000	94.200	96.640	96.640	17,458
2026-05-20	100.61	100.61	96.500	96.910	96.910	5,659
2026-05-19	100.00	100.96	99.290	100.34	100.34	59,559
2026-05-18	107.00	107.00	101.29	101.97	101.97	5,381
2026-05-15	107.80	107.80	105.00	106.20	106.20	22,622
2026-05-14	112.53	112.53	107.56	107.93	107.93	6,496
2026-05-13	104.50	112.65	104.50	112.51	112.51	49,293
2026-05-12	104.86	104.86	101.82	104.36	104.36	4,971
2026-05-11	101.50	105.00	101.50	104.41	104.41	9,470
2026-05-08	103.56	103.58	100.22	101.00	101.00	5,402
2026-05-07	102.00	103.22	100.94	101.64	101.64	33,038
2026-05-06	100.00	102.45	99.000	102.00	102.00	17,476
2026-05-05	106.69	106.69	102.69	102.69	102.69	13,457
2026-05-04	111.47	111.47	104.38	106.31	106.31	62,890

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.