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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$31.68$31.6867,569,200——
2021-12-30$32.42$32.42137,245,800——
2021-12-29$28.25$28.2551,169,700——
2021-12-28$29.63$29.6328,807,200——
2021-12-27$29.96$29.9636,081,100——
2021-12-23$30.52$30.5238,379,700——
2021-12-22$29.85$29.8538,368,900——
2021-12-21$30.16$30.1673,653,200——
2021-12-20$28.16$28.1656,945,600——
2021-12-17$30.00$30.0054,537,300——
2021-12-16$30.07$30.0742,744,100——
2021-12-15$30.79$30.7980,802,100——
2021-12-14$32.30$32.3045,998,500——
2021-12-13$33.66$33.6631,857,900——
2021-12-10$34.26$34.2632,196,300——
2021-12-09$34.05$34.0536,271,400——
2021-12-08$35.05$35.0548,881,000——
2021-12-07$33.12$33.1251,769,700——
2021-12-06$32.34$32.3470,041,700——
2021-12-03$32.15$32.15106,366,600——
2021-12-02$36.20$36.2085,263,200——
2021-12-01$38.31$38.3148,006,000——
2021-11-30$39.13$39.1347,970,900——
2021-11-29$40.46$40.4635,113,900——
2021-11-26$39.99$39.9930,468,500——
2021-11-24$41.42$41.4233,467,200——
2021-11-23$42.04$42.0455,094,300——
2021-11-22$41.49$41.4970,987,500——
2021-11-19$38.66$38.6630,069,100——
2021-11-18$38.41$38.4142,260,200——
2021-11-17$39.67$39.6735,829,900——
2021-11-16$40.67$40.6737,099,000——
2021-11-15$40.57$40.5747,571,700——
2021-11-12$42.67$42.6734,743,100——
2021-11-11$42.20$42.2039,934,000——
2021-11-10$39.55$39.5548,507,300——
2021-11-09$40.64$40.6449,158,000——
2021-11-08$43.20$43.2038,487,900——
2021-11-05$42.29$42.2933,048,700——
2021-11-04$43.12$43.1253,634,400——
2021-11-03$41.50$41.5034,202,100——
2021-11-02$41.30$41.3046,243,600——
2021-11-01$40.84$40.8453,062,500——
2021-10-29$39.41$39.4133,423,100——
2021-10-28$40.79$40.7932,774,200——
2021-10-27$39.31$39.3128,750,900——
2021-10-26$40.47$40.4755,875,400——
2021-10-25$41.27$41.2746,935,600——
2021-10-22$38.88$38.8828,015,500——
2021-10-21$39.97$39.9725,389,100——
2021-10-20$39.78$39.7825,120,700——
2021-10-19$40.03$40.0337,820,000——
2021-10-18$39.61$39.6143,499,400——
2021-10-15$37.71$37.7148,169,000——
2021-10-14$36.28$36.2829,898,400——
2021-10-13$36.24$36.2433,439,600——
2021-10-12$35.51$35.5126,592,000——
2021-10-11$35.64$35.6425,400,100——
2021-10-08$35.83$35.8331,959,800——
2021-10-07$35.99$35.9967,945,200——
2021-10-06$33.66$33.6622,885,100——
2021-10-05$33.87$33.8726,441,300——
2021-10-04$33.40$33.4040,823,100——
2021-10-01$35.38$35.3834,919,900——
2021-09-30$35.63$35.6325,768,500——
2021-09-29$35.13$35.1333,553,400——
2021-09-28$35.05$35.0537,507,900——
2021-09-27$36.77$36.7736,093,000——
2021-09-24$35.38$35.3823,755,100——
2021-09-23$36.01$36.0127,152,700——
2021-09-22$35.70$35.7026,608,000——
2021-09-21$34.90$34.9031,706,600——
2021-09-20$35.17$35.1757,611,700——
2021-09-17$37.51$37.5129,557,200——
2021-09-16$37.09$37.0933,023,100——
2021-09-15$38.03$38.0327,049,400——
2021-09-14$37.89$37.8930,857,200——
2021-09-13$38.39$38.3938,410,000——
2021-09-10$37.98$37.9829,273,600——
2021-09-09$38.45$38.4533,812,000——
2021-09-08$38.14$38.1451,800,000——
2021-09-07$40.59$40.5935,292,600——
2021-09-03$40.37$40.3730,353,900——
2021-09-02$40.35$40.3543,827,700——
2021-09-01$39.08$39.0856,911,500——
2021-08-31$39.31$39.3144,942,200——
2021-08-30$37.80$37.8038,128,000——
2021-08-27$38.05$38.0523,496,700——
2021-08-26$38.26$38.2634,432,000——
2021-08-25$38.95$38.9525,641,300——
2021-08-24$38.94$38.9437,927,500——
2021-08-23$38.17$38.1739,610,100——
2021-08-20$36.92$36.9243,491,300——
2021-08-19$36.29$36.2956,718,000——
2021-08-18$38.86$38.8648,277,600——
2021-08-17$38.10$38.1060,838,000——
2021-08-16$38.62$38.6266,407,900——
2021-08-13$41.03$41.0339,161,100——
2021-08-12$42.47$42.4750,685,600——
2021-08-11$43.97$43.9733,805,200——
2021-08-10$44.22$44.2229,572,800——
2021-08-09$45.21$45.2130,548,700——
2021-08-06$43.84$43.8438,016,400——
2021-08-05$45.60$45.6033,362,600——
2021-08-04$45.09$45.0935,453,600——
2021-08-03$44.57$44.5746,029,300——
2021-08-02$45.85$45.8568,453,300——
2021-07-30$44.68$44.6866,262,700——
2021-07-29$42.62$42.6246,847,600——
2021-07-28$41.84$41.8459,207,200——
2021-07-27$39.36$39.36102,714,000——
2021-07-26$43.17$43.1754,759,200——
2021-07-23$43.99$43.9949,559,100——
2021-07-22$46.07$46.0738,936,400——
2021-07-21$46.77$46.7759,851,700——
2021-07-20$44.17$44.1737,932,300——
2021-07-19$43.35$43.3565,290,100——
2021-07-16$42.80$42.8049,929,500——
2021-07-15$43.68$43.6855,860,400——
2021-07-14$43.05$43.0556,805,800——
2021-07-13$44.96$44.9644,689,100——
2021-07-12$46.34$46.3454,668,300——
2021-07-09$45.53$45.5364,622,800——
2021-07-08$45.60$45.6093,774,800——
2021-07-07$46.04$46.0485,812,800——
2021-07-06$50.29$50.2967,705,500——
2021-07-02$50.40$50.4078,631,100——
2021-07-01$50.90$50.90124,253,000——
2021-06-30$53.20$53.2092,031,100——
2021-06-29$50.34$50.3464,800,100——
2021-06-28$49.40$49.4090,202,800——
2021-06-25$45.07$45.0732,605,400——
2021-06-24$45.46$45.4637,680,700——
2021-06-23$45.41$45.4139,493,500——
2021-06-22$44.10$44.1061,387,300——
2021-06-21$46.51$46.5144,475,700——
2021-06-18$46.91$46.9190,778,400——
2021-06-17$47.36$47.3664,895,500——
2021-06-16$45.02$45.0247,381,500——
2021-06-15$45.15$45.1544,755,600——
2021-06-14$46.55$46.5565,288,400——
2021-06-11$45.68$45.6885,733,900——
2021-06-10$42.76$42.7634,757,300——
2021-06-09$42.74$42.7436,364,000——
2021-06-08$43.56$43.5650,332,300——
2021-06-07$43.68$43.6853,261,300——
2021-06-04$41.94$41.9440,993,600——
2021-06-03$40.90$40.9062,437,200——
2021-06-02$41.16$41.1666,383,500——
2021-06-01$42.34$42.34101,544,100——
2021-05-28$38.62$38.6258,236,000——
2021-05-27$38.91$38.9153,064,400——
2021-05-26$37.76$37.7655,929,000——
2021-05-25$36.07$36.0776,628,000——
2021-05-24$35.89$35.8967,244,400——
2021-05-21$34.06$34.0649,568,800——
2021-05-20$34.33$34.3348,991,700——
2021-05-19$33.46$33.4668,799,800——
2021-05-18$34.19$34.1964,929,500——
2021-05-17$33.81$33.8164,020,000——
2021-05-14$33.42$33.4280,214,300——
2021-05-13$31.22$31.22113,686,700——
2021-05-12$33.68$33.6875,993,700——
2021-05-11$34.87$34.87113,418,900——
2021-05-10$34.33$34.3392,293,900——
2021-05-07$36.94$36.9455,551,700——
2021-05-06$36.68$36.6871,656,000——
2021-05-05$37.71$37.7156,336,200——
2021-05-04$37.93$37.9378,256,800——
2021-05-03$39.54$39.5480,089,600——
2021-04-30$39.84$39.84116,728,700——
2021-04-29$38.99$38.9982,660,700——
2021-04-28$41.19$41.1957,639,600——
2021-04-27$41.21$41.2169,998,800——
2021-04-26$42.62$42.6288,233,500——
2021-04-23$41.08$41.0870,342,400——
2021-04-22$39.57$39.57115,802,700——
2021-04-21$38.90$38.9077,449,200——
2021-04-20$36.93$36.9371,208,600——
2021-04-19$36.78$36.7892,190,700——
2021-04-16$36.09$36.0984,477,400——
2021-04-15$35.66$35.66100,437,400——
2021-04-14$37.02$37.0278,454,000——
2021-04-13$38.48$38.4862,005,700——
2021-04-12$37.14$37.1453,428,100——
2021-04-09$38.12$38.1269,272,700——
2021-04-08$38.70$38.7063,692,000——
2021-04-07$37.27$37.2780,022,800——
2021-04-06$40.00$40.0067,969,400——
2021-04-05$39.31$39.3171,418,400——
2021-04-01$39.66$39.66116,305,500——
2021-03-31$38.98$38.9898,298,400——
2021-03-30$37.55$37.55106,153,500——
2021-03-29$35.51$35.5183,188,200——
2021-03-26$36.13$36.13163,039,700——
2021-03-25$37.94$37.94118,082,000——
2021-03-24$36.96$36.96130,695,000——
2021-03-23$41.18$41.1858,542,300——
2021-03-22$42.94$42.9472,838,500——
2021-03-19$43.35$43.3597,657,200——
2021-03-18$41.63$41.6371,159,900——
2021-03-17$44.76$44.7696,150,000——
2021-03-16$43.68$43.6884,361,400——
2021-03-15$44.93$44.9374,013,600——
2021-03-12$45.50$45.50113,460,100——
2021-03-11$46.03$46.03134,788,000——
2021-03-10$41.32$41.32190,801,800——
2021-03-09$41.35$41.35176,602,600——
2021-03-08$35.21$35.21143,074,800——
2021-03-05$38.11$38.11270,803,200——
2021-03-04$39.28$39.28205,872,700——
2021-03-03$41.53$41.53107,863,400——
2021-03-02$43.29$43.29161,334,000——
2021-03-01$49.76$49.7694,238,500——
2021-02-26$45.78$45.78100,315,500——
2021-02-25$46.81$46.8195,513,800——
2021-02-24$51.86$51.8682,488,600——
2021-02-23$49.11$49.11142,544,300——
2021-02-22$50.68$50.6868,831,300——
2021-02-19$55.04$55.0443,020,700——
2021-02-18$54.43$54.4362,505,700——
2021-02-17$57.32$57.3264,196,800——
2021-02-16$59.23$59.2355,084,100——
2021-02-12$59.85$59.8540,233,100——
2021-02-11$60.27$60.2755,732,800——
2021-02-10$61.26$61.2690,366,700——
2021-02-09$62.84$62.8497,246,500——
2021-02-08$59.07$59.0764,030,100——
2021-02-05$56.67$56.6743,057,500——
2021-02-04$57.60$57.6048,667,900——
2021-02-03$57.98$57.9880,122,300——
2021-02-02$55.77$55.7766,234,100——
2021-02-01$56.99$56.9979,878,700——
2021-01-29$57.00$57.0078,678,200——
2021-01-28$58.37$58.3773,955,100——
2021-01-27$57.15$57.1573,078,300——
2021-01-26$60.31$60.3170,393,300——
2021-01-25$59.99$59.99111,986,400——
2021-01-22$61.95$61.95133,918,100——
2021-01-21$58.34$58.3473,119,500——
2021-01-20$57.71$57.7194,983,600——
2021-01-19$58.44$58.4499,561,100——
2021-01-15$56.27$56.27132,247,900——
2021-01-14$60.87$60.8799,338,400——
2021-01-13$62.15$62.15116,059,200——
2021-01-12$62.04$62.04184,319,300——
2021-01-11$62.70$62.70279,770,300——
2021-01-08$58.92$58.92218,512,800——
2021-01-07$54.28$54.28119,429,200——
2021-01-06$50.50$50.50176,397,700——
2021-01-05$53.20$53.20147,474,800——
2021-01-04$53.49$53.49213,109,700——