NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 90.500 | 92.540 | 90.500 | 91.400 | 91.400 | 14,296 |
| 2025-08-08 | 88.100 | 90.000 | 88.100 | 89.980 | 89.980 | 13,478 |
| 2025-08-07 | 85.010 | 88.000 | 85.010 | 87.000 | 87.000 | 8,994 |
| 2025-08-06 | 85.610 | 86.400 | 84.300 | 85.440 | 85.440 | 3,502 |
| 2025-08-05 | 87.750 | 88.000 | 83.600 | 85.000 | 85.000 | 8,512 |
| 2025-08-04 | 93.500 | 93.500 | 87.000 | 87.440 | 87.440 | 388,876 |
| 2025-08-01 | 91.000 | 95.140 | 90.940 | 93.790 | 93.790 | 87,907 |
| 2025-07-31 | 85.300 | 93.500 | 85.000 | 91.900 | 91.900 | 23,066 |
| 2025-07-30 | 88.000 | 88.000 | 85.000 | 85.070 | 85.070 | 30,487 |
| 2025-07-29 | 90.450 | 90.450 | 88.350 | 89.590 | 89.590 | 40,809 |
| 2025-07-28 | 92.660 | 92.800 | 90.600 | 90.600 | 90.600 | 1,781 |
| 2025-07-25 | 89.160 | 94.000 | 89.160 | 91.590 | 91.590 | 8,762 |
| 2025-07-24 | 90.000 | 90.630 | 87.640 | 90.500 | 90.500 | 1,703 |
| 2025-07-23 | 96.820 | 97.500 | 90.650 | 90.760 | 90.760 | 64,092 |
| 2025-07-22 | 84.470 | 94.080 | 84.470 | 93.200 | 93.200 | 47,371 |
| 2025-07-21 | 82.630 | 86.440 | 82.630 | 83.980 | 83.980 | 18,779 |
| 2025-07-18 | 82.930 | 85.000 | 80.100 | 82.630 | 82.630 | 7,475 |
| 2025-07-17 | 77.920 | 86.000 | 77.920 | 82.950 | 82.950 | 36,833 |
| 2025-07-16 | 79.000 | 79.000 | 74.880 | 76.710 | 76.710 | 17,808 |
| 2025-07-15 | 78.100 | 80.000 | 77.640 | 79.800 | 79.800 | 17,541 |
| 2025-07-14 | 76.500 | 78.500 | 75.600 | 77.270 | 77.270 | 88,594 |
| 2025-07-11 | 68.900 | 75.150 | 68.900 | 72.690 | 72.690 | 72,937 |
| 2025-07-10 | 65.310 | 68.500 | 65.310 | 68.120 | 68.120 | 18,635 |
| 2025-07-09 | 66.000 | 66.000 | 64.500 | 64.970 | 64.970 | 19,347 |
| 2025-07-08 | 64.170 | 65.200 | 63.310 | 64.700 | 64.700 | 6,832 |
| 2025-07-07 | 65.180 | 65.200 | 63.310 | 63.990 | 63.990 | 8,874 |
| 2025-07-04 | 64.100 | 65.800 | 64.100 | 65.470 | 65.470 | 307 |
| 2025-07-03 | 65.300 | 66.500 | 63.900 | 63.970 | 63.970 | 4,353 |
| 2025-07-02 | 65.600 | 66.220 | 65.150 | 65.560 | 65.560 | 7,084 |
| 2025-07-01 | 64.400 | 67.300 | 64.400 | 65.750 | 65.750 | 6,417 |
| 2025-06-30 | 65.220 | 65.220 | 64.400 | 64.810 | 64.810 | 6,728 |
| 2025-06-27 | 64.500 | 66.600 | 64.110 | 65.190 | 65.190 | 9,434 |
| 2025-06-26 | 66.680 | 66.680 | 64.100 | 64.400 | 64.400 | 4,927 |
| 2025-06-25 | 66.750 | 68.000 | 65.200 | 65.730 | 65.730 | 22,559 |
| 2025-06-24 | 66.190 | 68.000 | 66.000 | 67.000 | 67.000 | 45,661 |
| 2025-06-23 | 65.260 | 67.830 | 64.400 | 65.000 | 65.000 | 4,137 |
| 2025-06-20 | 65.700 | 65.700 | 65.000 | 65.370 | 65.370 | 21,316 |
| 2025-06-19 | 65.700 | 65.800 | 65.000 | 65.000 | 65.000 | 1,852 |
| 2025-06-18 | 65.610 | 66.000 | 65.050 | 65.960 | 65.960 | 8,940 |
| 2025-06-17 | 67.030 | 67.170 | 65.470 | 65.630 | 65.630 | 8,434 |
| 2025-06-16 | 66.400 | 67.030 | 66.400 | 67.030 | 67.030 | 6,603 |
| 2025-06-13 | 69.000 | 69.000 | 66.530 | 66.530 | 66.530 | 4,888 |
| 2025-06-12 | 70.000 | 70.000 | 68.550 | 69.000 | 69.000 | 41,205 |
| 2025-06-11 | 71.750 | 73.550 | 70.710 | 71.000 | 71.000 | 101,071 |
| 2025-06-10 | 70.640 | 72.300 | 70.500 | 72.120 | 72.120 | 67,719 |
| 2025-06-09 | 70.000 | 70.200 | 68.680 | 68.680 | 68.680 | 12,824 |
| 2025-06-06 | 70.000 | 70.500 | 68.590 | 70.300 | 70.300 | 8,034 |
| 2025-06-05 | 71.000 | 71.000 | 68.000 | 68.100 | 68.100 | 37,979 |
| 2025-06-04 | 68.630 | 74.000 | 68.630 | 72.050 | 72.050 | 22,640 |
| 2025-06-03 | 67.800 | 69.580 | 65.900 | 68.600 | 68.600 | 29,273 |
| 2025-06-02 | 69.000 | 69.000 | 67.100 | 67.800 | 67.800 | 52,783 |
| 2025-05-30 | 70.770 | 72.000 | 68.460 | 69.120 | 69.120 | 7,218 |
| 2025-05-29 | 72.300 | 72.500 | 71.000 | 71.600 | 71.600 | 4,738 |
| 2025-05-28 | 71.000 | 72.990 | 71.000 | 71.230 | 71.230 | 9,166 |
| 2025-05-27 | 73.380 | 73.380 | 70.000 | 71.020 | 71.020 | 27,538 |
| 2025-05-26 | 74.500 | 75.230 | 74.500 | 75.180 | 75.180 | 416 |
| 2025-05-23 | 75.000 | 75.000 | 74.000 | 74.850 | 74.850 | 153,296 |
| 2025-05-22 | 75.950 | 76.000 | 75.200 | 75.240 | 75.240 | 3,588 |
| 2025-05-21 | 78.030 | 78.540 | 76.400 | 76.400 | 76.400 | 10,515 |
| 2025-05-20 | 77.800 | 77.800 | 76.200 | 76.540 | 76.540 | 11,569 |
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.