NIO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	63.740	63.740	62.300	62.300	62.300	1,952
2026-10-16	64.500	64.520	62.300	62.680	62.680	7,951
2026-10-15	63.490	65.000	63.180	64.750	64.750	9,519
2026-10-14	65.400	65.600	62.600	62.700	62.700	18,898
2026-10-13	62.640	65.400	62.570	65.340	65.340	7,207
2026-10-12	65.500	65.500	62.600	62.960	62.960	8,452
2026-10-09	65.000	66.660	65.000	65.270	65.270	11,126
2026-10-08	63.000	63.000	61.000	61.870	61.870	46,151
2026-10-07	62.000	64.000	62.000	63.960	63.960	5,080
2026-10-06	61.500	63.190	60.950	62.940	62.940	28,121
2026-10-05	61.850	62.810	61.500	61.610	61.610	11,749
2026-10-02	62.340	62.800	61.500	61.870	61.870	6,732
2026-10-01	62.280	63.060	62.000	62.640	62.640	29,947
2026-09-30	61.750	62.600	61.510	62.220	62.220	38,042
2026-09-29	64.720	64.720	61.250	61.800	61.800	17,465
2026-09-28	63.990	65.320	63.880	64.550	64.550	9,854
2026-09-25	64.180	64.180	63.250	63.480	63.480	8,329
2026-09-24	64.500	64.640	63.250	64.510	64.510	3,121
2026-09-23	64.310	65.000	64.300	64.540	64.540	26,667
2026-09-22	63.900	65.000	63.900	64.510	64.510	10,148
2026-09-21	62.900	63.470	62.000	63.310	63.310	6,555
2026-09-18	63.170	64.000	63.000	63.480	63.480	4,345
2026-09-17	61.500	62.800	61.500	62.450	62.450	10,310
2026-09-15	63.160	63.160	61.300	61.480	61.480	6,526
2026-09-14	62.730	64.320	62.730	63.480	63.480	12,710
2026-09-11	61.060	63.610	61.060	62.530	62.530	19,327
2026-09-10	63.790	63.790	60.980	61.140	61.140	27,878
2026-09-09	64.440	64.440	62.250	62.780	62.780	16,489
2026-09-08	64.900	65.180	63.200	64.040	64.040	54,863
2026-09-07	64.440	65.500	64.440	64.900	64.900	462
2026-09-04	65.000	65.000	62.700	64.530	64.530	25,112
2026-09-03	66.090	66.090	63.300	65.210	65.210	90,219
2026-09-02	67.000	67.030	65.520	65.770	65.770	47,963
2026-09-01	72.600	72.600	68.500	69.040	69.040	26,589
2026-08-31	74.100	74.740	72.400	72.880	72.880	21,956
2026-08-28	74.360	74.700	73.740	73.920	73.920	41,180
2026-08-27	74.140	74.370	73.030	73.780	73.780	3,729
2026-08-26	75.780	76.790	74.400	74.650	74.650	4,656
2026-08-25	74.060	76.000	74.060	75.310	75.310	26,863
2026-08-24	77.860	77.860	74.000	74.680	74.680	38,058
2026-08-21	77.580	78.750	77.560	78.300	78.300	4,707
2026-08-20	78.060	78.060	76.800	77.200	77.200	2,368
2026-08-19	77.800	78.190	76.500	77.500	77.500	41,190
2026-08-18	77.790	77.790	76.570	77.500	77.500	5,896
2026-08-17	78.000	78.410	77.490	78.200	78.200	6,394
2026-08-14	76.990	77.580	76.450	77.280	77.280	4,677
2026-08-13	77.400	77.400	76.000	76.730	76.730	10,362
2026-08-12	78.350	78.350	77.500	77.560	77.560	5,359
2026-08-11	82.000	82.000	77.550	79.090	79.090	6,190
2026-08-10	81.640	82.160	80.780	82.160	82.160	3,724
2026-08-07	79.000	81.800	79.000	80.880	80.880	5,387
2026-08-06	80.500	80.500	78.420	79.800	79.800	20,993
2026-08-05	81.700	81.980	80.080	80.300	80.300	5,373
2026-08-04	81.900	83.710	81.900	82.460	82.460	2,395
2026-08-03	84.980	84.980	82.850	83.570	83.570	30,763
2026-07-31	84.600	84.770	83.000	84.340	84.340	3,393
2026-07-30	83.000	84.090	82.100	84.090	84.090	4,841
2026-07-29	81.760	86.010	81.760	83.750	83.750	34,471
2026-07-28	80.180	82.510	80.180	82.000	82.000	5,477
2026-07-27	78.690	81.600	78.690	80.220	80.220	1,103

Page 1 of 22 · 1,261 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.