NIO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	111.47	111.47	104.38	106.31	106.31	62,890
2026-04-30	112.63	112.63	108.00	111.74	111.74	1,957
2026-04-29	114.90	115.17	112.00	112.07	112.07	31,475
2026-04-28	107.00	112.58	107.00	110.37	110.37	1,971
2026-04-27	107.54	110.96	107.23	108.54	108.54	3,281
2026-04-24	108.00	108.78	107.00	108.00	108.00	2,771
2026-04-23	110.80	110.80	108.48	108.68	108.68	5,006
2026-04-22	111.61	114.00	111.61	113.10	113.10	6,870
2026-04-21	114.01	114.19	112.00	112.18	112.18	5,844
2026-04-20	118.37	118.37	114.60	115.45	115.45	64,300
2026-04-17	118.91	119.08	117.10	118.29	118.29	6,469
2026-04-16	111.10	118.20	111.10	117.57	117.57	28,198
2026-04-15	112.34	112.48	110.67	111.00	111.00	9,929
2026-04-14	111.75	114.26	111.75	113.00	113.00	15,976
2026-04-13	113.50	113.68	112.00	112.10	112.10	11,951
2026-04-10	105.42	113.80	105.42	111.52	111.52	22,076
2026-04-09	113.50	114.89	104.79	105.95	105.95	10,576
2026-04-08	110.22	114.00	110.00	111.21	111.21	31,732
2026-04-07	111.58	111.58	106.76	108.81	108.81	4,590
2026-04-06	110.00	114.50	110.00	111.11	111.11	11,247
2026-04-01	109.00	112.00	108.45	110.70	110.70	94,046
2026-03-31	100.98	109.52	100.98	108.08	108.08	11,819
2026-03-30	96.410	101.00	96.410	99.920	99.920	9,130
2026-03-27	99.300	99.300	96.270	96.960	96.960	6,603
2026-03-26	101.40	102.60	99.460	99.900	99.900	13,916
2026-03-25	101.37	105.00	101.37	103.45	103.45	3,401
2026-03-24	102.00	105.00	102.00	102.30	102.30	26,906
2026-03-23	97.000	103.00	97.000	102.85	102.85	82,777
2026-03-20	104.07	104.07	97.110	97.480	97.480	172,460
2026-03-19	102.00	104.60	102.00	104.60	104.60	4,041
2026-03-18	104.85	105.09	103.80	104.00	104.00	3,733
2026-03-17	104.75	106.96	104.75	105.38	105.38	19,437
2026-03-13	102.00	105.70	102.00	105.28	105.28	90,769
2026-03-12	98.000	103.04	98.000	98.600	98.600	7,679
2026-03-11	100.10	103.00	96.190	97.320	97.320	32,822
2026-03-10	90.710	100.10	90.000	99.750	99.750	49,121
2026-03-09	84.640	88.000	84.640	87.890	87.890	124,596
2026-03-06	83.850	85.550	83.670	85.310	85.310	11,956
2026-03-05	85.400	85.400	82.100	82.900	82.900	4,235
2026-03-04	81.800	86.290	81.800	85.900	85.900	70,272
2026-03-03	79.000	80.770	78.500	80.770	80.770	7,135
2026-03-02	83.000	83.000	80.820	81.750	81.750	30,602
2026-02-27	85.890	86.100	83.900	84.160	84.160	3,333
2026-02-26	89.420	89.420	86.500	86.960	86.960	7,712
2026-02-25	90.450	90.450	89.100	89.350	89.350	1,185
2026-02-24	90.610	92.000	88.720	90.670	90.670	4,426
2026-02-23	89.000	92.540	89.000	90.960	90.960	45,930
2026-02-20	84.500	87.500	84.070	87.170	87.170	4,253
2026-02-19	84.080	84.500	83.360	84.500	84.500	16,438
2026-02-18	84.080	85.400	84.080	85.000	85.000	93,878
2026-02-17	86.150	86.150	84.070	84.730	84.730	3,586
2026-02-16	86.000	86.000	85.500	85.500	85.500	129
2026-02-13	85.000	86.000	83.200	84.410	84.410	9,217
2026-02-12	85.640	87.300	85.540	85.700	85.700	6,741
2026-02-11	85.900	86.860	85.750	86.840	86.840	19,180
2026-02-10	84.350	86.870	84.350	85.510	85.510	12,285
2026-02-09	87.320	87.320	82.000	83.940	83.940	146,963
2026-02-06	85.500	90.000	85.500	87.320	87.320	20,237
2026-02-05	82.570	85.520	79.820	82.310	82.310	216,276
2026-02-04	78.020	78.020	76.000	76.770	76.770	38,863

← NewerPage 3 of 22 · 1,262 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.