NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 78.300 | 78.300 | 77.320 | 77.800 | 77.800 | 3,319 |
| 2025-05-16 | 78.300 | 80.250 | 78.300 | 80.070 | 80.070 | 8,501 |
| 2025-05-15 | 80.000 | 80.000 | 77.590 | 78.030 | 78.030 | 5,081 |
| 2025-05-14 | 80.350 | 81.200 | 80.000 | 80.500 | 80.500 | 2,922 |
| 2025-05-13 | 81.000 | 81.030 | 80.000 | 80.100 | 80.100 | 314,904 |
| 2025-05-12 | 82.000 | 82.700 | 81.500 | 82.010 | 82.010 | 2,331 |
| 2025-05-09 | 78.000 | 79.000 | 77.530 | 77.840 | 77.840 | 1,563 |
| 2025-05-08 | 74.840 | 77.770 | 74.840 | 77.600 | 77.600 | 3,745 |
| 2025-05-07 | 76.820 | 76.820 | 75.000 | 75.220 | 75.220 | 6,611 |
| 2025-05-06 | 77.750 | 77.840 | 76.400 | 77.120 | 77.120 | 1,743 |
| 2025-05-05 | 80.000 | 80.000 | 77.600 | 79.000 | 79.000 | 12,867 |
| 2025-05-02 | 80.000 | 80.800 | 78.890 | 79.990 | 79.990 | 11,923 |
| 2025-04-30 | 81.500 | 81.500 | 79.000 | 80.250 | 80.250 | 3,742 |
| 2025-04-29 | 85.000 | 87.570 | 81.720 | 82.910 | 82.910 | 43,066 |
| 2025-04-28 | 82.500 | 85.200 | 82.200 | 84.500 | 84.500 | 312,576 |
| 2025-04-25 | 80.310 | 80.310 | 78.000 | 78.170 | 78.170 | 291,009 |
| 2025-04-24 | 78.000 | 82.910 | 78.000 | 81.450 | 81.450 | 323,755 |
| 2025-04-23 | 75.000 | 79.500 | 75.000 | 77.150 | 77.150 | 35,877 |
| 2025-04-22 | 73.200 | 73.700 | 72.830 | 73.410 | 73.410 | 251,090 |
| 2025-04-21 | 70.710 | 70.730 | 68.900 | 70.390 | 70.390 | 1,968 |
| 2025-04-16 | 71.330 | 71.330 | 69.400 | 70.010 | 70.010 | 118,459 |
| 2025-04-15 | 72.000 | 72.940 | 71.330 | 72.600 | 72.600 | 5,462 |
| 2025-04-14 | 74.500 | 74.500 | 71.940 | 73.310 | 73.310 | 39,700 |
| 2025-04-11 | 69.000 | 71.000 | 68.550 | 71.000 | 71.000 | 2,645 |
| 2025-04-10 | 67.400 | 71.000 | 66.290 | 67.830 | 67.830 | 21,368 |
| 2025-04-09 | 67.000 | 69.850 | 64.310 | 66.610 | 66.610 | 22,648 |
| 2025-04-08 | 68.430 | 70.700 | 63.130 | 66.360 | 66.360 | 24,699 |
| 2025-04-07 | 70.000 | 71.000 | 66.520 | 68.350 | 68.350 | 24,852 |
| 2025-04-04 | 74.300 | 74.300 | 66.000 | 70.520 | 70.520 | 9,453 |
| 2025-04-03 | 77.000 | 77.000 | 73.000 | 74.030 | 74.030 | 31,338 |
| 2025-04-02 | 79.180 | 79.180 | 77.000 | 77.680 | 77.680 | 4,731 |
| 2025-04-01 | 79.250 | 81.460 | 78.600 | 79.300 | 79.300 | 66,911 |
| 2025-03-31 | 76.900 | 78.500 | 73.310 | 78.000 | 78.000 | 85,509 |
| 2025-03-28 | 79.700 | 79.700 | 76.550 | 76.900 | 76.900 | 71,274 |
| 2025-03-27 | 83.970 | 83.970 | 79.240 | 81.330 | 81.330 | 34,028 |
| 2025-03-26 | 89.000 | 89.000 | 84.550 | 84.900 | 84.900 | 28,929 |
| 2025-03-25 | 88.230 | 89.930 | 88.000 | 88.110 | 88.110 | 17,558 |
| 2025-03-24 | 90.300 | 90.300 | 87.630 | 88.300 | 88.300 | 237,030 |
| 2025-03-21 | 92.000 | 93.120 | 89.150 | 91.470 | 91.470 | 36,532 |
| 2025-03-20 | 100.00 | 100.00 | 95.000 | 95.110 | 95.110 | 35,677 |
| 2025-03-19 | 105.11 | 105.11 | 102.00 | 103.50 | 103.50 | 6,134 |
| 2025-03-18 | 102.00 | 106.50 | 102.00 | 103.22 | 103.22 | 12,729 |
| 2025-03-14 | 94.520 | 100.27 | 94.520 | 97.500 | 97.500 | 51,539 |
| 2025-03-13 | 100.00 | 100.25 | 93.600 | 95.450 | 95.450 | 16,352 |
| 2025-03-12 | 105.39 | 110.10 | 102.48 | 102.66 | 102.66 | 79,380 |
| 2025-03-11 | 96.010 | 107.96 | 96.010 | 105.92 | 105.92 | 131,001 |
| 2025-03-10 | 91.000 | 94.460 | 90.250 | 90.990 | 90.990 | 53,851 |
| 2025-03-07 | 85.540 | 90.950 | 85.540 | 89.230 | 89.230 | 6,727 |
| 2025-03-06 | 88.400 | 88.500 | 85.620 | 85.980 | 85.980 | 16,039 |
| 2025-03-05 | 88.200 | 90.000 | 88.000 | 89.990 | 89.990 | 4,661 |
| 2025-03-04 | 86.860 | 89.820 | 86.180 | 87.680 | 87.680 | 9,460 |
| 2025-03-03 | 91.000 | 91.000 | 86.910 | 87.520 | 87.520 | 34,671 |
| 2025-02-28 | 95.600 | 95.600 | 91.000 | 94.500 | 94.500 | 12,046 |
| 2025-02-27 | 95.640 | 104.20 | 95.600 | 97.540 | 97.540 | 42,248 |
| 2025-02-26 | 90.000 | 96.770 | 90.000 | 96.450 | 96.450 | 51,221 |
| 2025-02-25 | 88.910 | 89.700 | 87.400 | 87.400 | 87.400 | 23,773 |
| 2025-02-24 | 90.780 | 90.780 | 88.900 | 89.400 | 89.400 | 17,278 |
| 2025-02-21 | 91.050 | 94.860 | 90.340 | 90.890 | 90.890 | 68,510 |
| 2025-02-20 | 89.400 | 92.000 | 88.000 | 88.500 | 88.500 | 7,328 |
| 2025-02-19 | 90.330 | 92.100 | 89.700 | 89.710 | 89.710 | 74,798 |
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.