NYSE:NIO | Historical Stock Price | NIO Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.25$2.76$6.09$13.43$29.60$65.262018-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.74$48.74129,344,300——
2020-12-30$48.38$48.38116,691,700——
2020-12-29$46.14$46.14120,689,900——
2020-12-28$44.06$44.06105,078,000——
2020-12-24$45.77$45.7760,582,500——
2020-12-23$47.01$47.0181,247,900——
2020-12-22$47.58$47.58117,118,300——
2020-12-21$48.95$48.95132,558,100——
2020-12-18$46.72$46.72126,251,100——
2020-12-17$46.00$46.00130,003,700——
2020-12-16$44.67$44.67120,109,600——
2020-12-15$43.50$43.50132,336,900——
2020-12-14$40.98$40.98171,598,200——
2020-12-11$41.98$41.98147,076,100——
2020-12-10$45.22$45.22107,376,800——
2020-12-09$44.01$44.01121,387,900——
2020-12-08$46.56$46.56115,799,600——
2020-12-07$45.11$45.11165,048,500——
2020-12-04$43.04$43.04191,969,900——
2020-12-03$45.35$45.35173,424,000——
2020-12-02$47.98$47.98313,028,300——
2020-12-01$45.36$45.36246,472,300——
2020-11-30$50.53$50.53179,765,400——
2020-11-27$54.00$54.00105,795,100——
2020-11-25$53.69$53.69204,508,500——
2020-11-24$53.51$53.51243,669,700——
2020-11-23$55.38$55.38270,203,000——
2020-11-20$49.25$49.25209,106,300——
2020-11-19$48.45$48.45233,779,100——
2020-11-18$45.06$45.06271,678,300——
2020-11-17$46.59$46.59345,578,500——
2020-11-16$45.58$45.58306,209,100——
2020-11-13$44.56$44.56577,185,100——
2020-11-12$48.30$48.30345,932,900——
2020-11-11$43.08$43.08179,581,200——
2020-11-10$41.55$41.55237,403,600——
2020-11-09$44.02$44.02218,733,300——
2020-11-06$41.63$41.63288,784,300——
2020-11-05$42.35$42.35302,472,600——
2020-11-04$37.71$37.71339,385,900——
2020-11-03$35.50$35.50217,608,100——
2020-11-02$33.32$33.32265,719,900——
2020-10-30$30.58$30.58136,607,400——
2020-10-29$31.99$31.99214,034,700——
2020-10-28$27.51$27.5189,374,900——
2020-10-27$28.44$28.44104,257,700——
2020-10-26$26.01$26.0172,610,300——
2020-10-23$27.16$27.1651,784,000——
2020-10-22$27.38$27.3872,173,300——
2020-10-21$27.86$27.8665,357,900——
2020-10-20$27.96$27.96105,233,400——
2020-10-19$27.63$27.63115,708,700——
2020-10-16$28.48$28.48186,764,700——
2020-10-15$28.07$28.07385,210,600——
2020-10-14$26.50$26.50382,663,200——
2020-10-13$21.62$21.6242,581,500——
2020-10-12$21.85$21.8545,476,800——
2020-10-09$21.47$21.4737,329,000——
2020-10-08$21.44$21.4477,719,600——
2020-10-07$21.56$21.5659,354,300——
2020-10-06$20.67$20.6773,217,100——
2020-10-05$21.59$21.5960,860,100——
2020-10-02$21.18$21.1892,713,600——
2020-10-01$21.76$21.7679,117,100——
2020-09-30$21.22$21.22183,530,500——
2020-09-29$20.85$20.85163,159,200——
2020-09-28$18.81$18.8142,786,200——
2020-09-25$18.32$18.3244,122,100——
2020-09-24$17.85$17.8571,069,500——
2020-09-23$17.96$17.9670,568,100——
2020-09-22$19.23$19.2361,061,100——
2020-09-21$18.81$18.8175,969,500——
2020-09-18$19.41$19.4154,885,500——
2020-09-17$19.30$19.3055,186,600——
2020-09-16$19.01$19.0157,671,000——
2020-09-15$19.19$19.19111,630,500——
2020-09-14$18.73$18.7368,234,900——
2020-09-11$17.97$17.9755,373,500——
2020-09-10$17.74$17.7479,679,800——
2020-09-09$18.09$18.0990,988,400——
2020-09-08$17.03$17.0389,624,600——
2020-09-04$17.98$17.98163,329,800——
2020-09-03$18.70$18.70128,358,400——
2020-09-02$19.90$19.90153,460,600——
2020-09-01$20.12$20.12137,226,000——
2020-08-31$19.03$19.03226,610,900——
2020-08-28$18.50$18.50154,799,800——
2020-08-27$19.88$19.88199,850,300——
2020-08-26$20.44$20.44364,104,600——
2020-08-25$17.84$17.84299,047,800——
2020-08-24$14.97$14.9798,697,700——
2020-08-21$14.12$14.1270,189,900——
2020-08-20$13.78$13.7850,072,800——
2020-08-19$14.06$14.0641,966,800——
2020-08-18$14.30$14.3069,962,400——
2020-08-17$14.05$14.0578,340,500——
2020-08-14$13.10$13.1063,250,700——
2020-08-13$13.36$13.3650,093,500——
2020-08-12$13.36$13.3677,260,200——
2020-08-11$12.99$12.99181,311,500——
2020-08-10$14.21$14.2184,267,300——
2020-08-07$13.42$13.4257,746,000——
2020-08-06$13.84$13.8449,787,700——
2020-08-05$13.92$13.9260,046,000——
2020-08-04$13.64$13.64125,731,400——
2020-08-03$13.60$13.60122,925,300——
2020-07-31$11.94$11.9461,620,400——
2020-07-30$12.20$12.2064,952,900——
2020-07-29$12.70$12.7069,552,600——
2020-07-28$12.27$12.2790,075,800——
2020-07-27$11.69$11.6964,068,500——
2020-07-24$11.82$11.8293,425,300——
2020-07-23$12.15$12.1595,206,300——
2020-07-22$12.38$12.38112,260,500——
2020-07-21$12.88$12.88128,036,000——
2020-07-20$12.82$12.82155,428,100——
2020-07-17$11.09$11.09289,518,000——
2020-07-16$12.94$12.94134,606,300——
2020-07-15$13.52$13.52114,603,700——
2020-07-14$14.09$14.09196,123,200——
2020-07-13$13.84$13.84313,460,300——
2020-07-10$14.98$14.98318,851,300——
2020-07-09$14.57$14.57316,792,000——
2020-07-08$12.88$12.88570,911,400——
2020-07-07$13.22$13.22444,070,500——
2020-07-06$11.51$11.51329,223,800——
2020-07-02$9.38$9.38221,496,700——
2020-07-01$7.91$7.9164,842,600——
2020-06-30$7.72$7.7284,485,500——
2020-06-29$7.23$7.2346,070,400——
2020-06-26$6.90$6.9033,596,800——
2020-06-25$7.08$7.0846,660,300——
2020-06-24$6.86$6.86103,888,600——
2020-06-23$7.23$7.2379,863,500——
2020-06-22$7.43$7.43112,976,000——
2020-06-19$7.34$7.3484,604,200——
2020-06-18$7.18$7.1878,846,400——
2020-06-17$6.84$6.8458,927,300——
2020-06-16$6.99$6.99130,478,600——
2020-06-15$6.83$6.83113,694,400——
2020-06-12$6.10$6.1059,838,800——
2020-06-11$5.91$5.91126,509,700——
2020-06-10$6.30$6.30100,170,700——
2020-06-09$6.68$6.68136,907,900——
2020-06-08$5.97$5.9785,951,600——
2020-06-05$5.59$5.5990,811,800——
2020-06-04$5.97$5.97173,052,600——
2020-06-03$5.60$5.60199,210,000——
2020-06-02$4.70$4.7082,476,600——
2020-06-01$4.26$4.2669,222,000——
2020-05-29$3.98$3.9850,303,000——
2020-05-28$3.83$3.8362,756,900——
2020-05-27$4.17$4.1770,718,900——
2020-05-26$3.82$3.8259,847,900——
2020-05-22$3.27$3.2722,887,300——
2020-05-21$3.33$3.3341,628,400——
2020-05-20$3.48$3.4852,056,900——
2020-05-19$3.69$3.6921,707,400——
2020-05-18$3.61$3.6127,771,300——
2020-05-15$3.37$3.3713,699,000——
2020-05-14$3.45$3.4520,936,400——
2020-05-13$3.44$3.4434,034,700——
2020-05-12$3.62$3.6221,943,800——
2020-05-11$3.74$3.7416,585,600——
2020-05-08$3.77$3.7727,638,000——
2020-05-07$3.63$3.6326,736,700——
2020-05-06$3.62$3.6254,347,800——
2020-05-05$3.28$3.2822,315,800——
2020-05-04$3.34$3.3423,387,500——
2020-05-01$3.18$3.1831,268,900——
2020-04-30$3.41$3.4144,540,400——
2020-04-29$3.61$3.6189,238,800——
2020-04-28$3.34$3.3436,326,800——
2020-04-27$3.24$3.2435,641,100——
2020-04-24$2.94$2.9422,069,700——
2020-04-23$3.06$3.0617,434,200——
2020-04-22$3.09$3.0914,494,000——
2020-04-21$3.02$3.0219,789,700——
2020-04-20$3.19$3.1918,691,700——
2020-04-17$3.21$3.2122,831,800——
2020-04-16$3.25$3.2537,801,700——
2020-04-15$3.20$3.2027,529,800——
2020-04-14$3.01$3.0136,479,000——
2020-04-13$2.97$2.9738,421,700——
2020-04-09$2.67$2.6732,810,000——
2020-04-08$2.74$2.7418,312,900——
2020-04-07$2.70$2.7046,149,600——
2020-04-06$2.47$2.4734,866,700——
2020-04-03$2.40$2.4019,519,500——
2020-04-02$2.39$2.3958,942,700——
2020-04-01$2.65$2.6517,153,800——
2020-03-31$2.78$2.7830,261,400——
2020-03-30$2.71$2.7120,115,300——
2020-03-27$2.84$2.8425,132,000——
2020-03-26$2.93$2.9343,579,400——
2020-03-25$2.76$2.7656,588,300——
2020-03-24$2.60$2.6064,750,100——
2020-03-23$2.37$2.3747,435,200——
2020-03-20$2.40$2.4050,528,400——
2020-03-19$2.38$2.3835,499,000——
2020-03-18$2.43$2.4394,431,900——
2020-03-17$2.90$2.9034,862,200——
2020-03-16$2.94$2.9441,266,200——
2020-03-13$3.11$3.1141,770,400——
2020-03-12$3.13$3.1352,438,300——
2020-03-11$3.32$3.3231,099,400——
2020-03-10$3.50$3.5034,928,400——
2020-03-09$3.29$3.2955,305,300——
2020-03-06$3.55$3.5561,238,100——
2020-03-05$3.72$3.7272,697,800——
2020-03-04$3.87$3.8749,465,800——
2020-03-03$4.06$4.0647,644,500——
2020-03-02$4.11$4.1156,063,200——
2020-02-28$4.13$4.1363,635,600——
2020-02-27$4.14$4.1477,846,700——
2020-02-26$4.34$4.3469,558,500——
2020-02-25$4.40$4.40206,259,400——
2020-02-24$3.88$3.8856,247,100——
2020-02-21$4.08$4.0840,425,900——
2020-02-20$4.26$4.2686,873,500——
2020-02-19$4.08$4.0873,256,300——
2020-02-18$3.80$3.8047,700,900——
2020-02-14$3.77$3.7769,655,600——
2020-02-13$4.03$4.0342,411,200——
2020-02-12$4.07$4.0750,975,300——
2020-02-11$3.96$3.9654,097,100——
2020-02-10$3.87$3.8767,157,700——
2020-02-07$3.81$3.8180,780,700——
2020-02-06$4.08$4.0875,641,200——
2020-02-05$4.39$4.3973,632,500——
2020-02-04$4.51$4.51123,640,400——
2020-02-03$4.06$4.0673,783,600——
2020-01-31$3.78$3.7877,923,200——
2020-01-30$4.08$4.0875,009,800——
2020-01-29$4.27$4.2753,844,300——
2020-01-28$4.21$4.2148,979,100——
2020-01-27$4.01$4.01102,028,700——
2020-01-24$4.66$4.6665,538,000——
2020-01-23$4.92$4.92102,535,300——
2020-01-22$4.79$4.79207,132,700——
2020-01-21$5.17$5.17181,423,600——
2020-01-17$4.67$4.67109,601,300——
2020-01-16$4.37$4.3797,941,700——
2020-01-15$4.29$4.29236,357,900——
2020-01-14$3.76$3.7655,194,000——
2020-01-13$3.70$3.7059,752,700——
2020-01-10$3.51$3.5135,626,700——
2020-01-09$3.46$3.4654,644,200——
2020-01-08$3.39$3.3965,118,100——
2020-01-07$3.24$3.24106,336,400——
2020-01-06$3.68$3.68106,619,700——
2020-01-03$3.83$3.8382,892,400——
2020-01-02$3.72$3.72103,740,100——