NIO Stock Price History
NYSE: NIOIndustrialsAuto ManufacturingUSD
3.58+0.17 (+4.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NIO price history at a glance
The price history for NIO (NIO) on this page begins on September 10, 2018, when the stock closed at $9.90; it most recently closed at $3.58 on October 5, 2026. The highest price in this record is $66.99, reached on January 11, 2021; the latest close is 94.7% below that peak. Across the 7 complete calendar years in the table, NIO finished higher in 2 and lower in 5. Its best year was 2020 (+1172.6%) and its worst was 2022 (-69.2%).
Over roughly 8 years the share price changed -63.8%, a -11.8% compound annual price return (excluding dividends). In the last 12 months alone, NIO has lost 52.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $66.99
- Date of high
- Jan 11, 2021
- Low since 2018
- $1.19
- Date of low
- Sep 30, 2019
- 52-week high
- $7.54
- 52-week low
- $3.36
- IPO year
- 2018
- Last close
- $3.58
NIO returns
1 week
+6.23%
1 month
-3.24%
3 months
-25.10%
6 months
-44.92%
Year to date
-29.80%
1 year
-52.01%
3 years
-57.73%
5 years
-90.51%
NIO price return, excluding dividends.
NIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.58 | -30.35% |
| 2025 | 5.14 | +11.02% |
| 2024 | 4.63 | -48.95% |
| 2023 | 9.07 | -6.97% |
| 2022 | 9.75 | -69.22% |
| 2021 | 31.68 | -35.00% |
| 2020 | 48.74 | +1172.58% |
| 2019 | 3.83 | -39.78% |
| 2018* | 6.36 | -35.76% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
NIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.49 | 3.63 | 3.48 | 3.58 | +4.99% | |
| 3.49 | 3.49 | 3.36 | 3.41 | -3.67% | |
| 3.45 | 3.55 | 3.43 | 3.54 | +1.72% | |
| 3.42 | 3.52 | 3.40 | 3.48 | +1.75% | |
| 3.42 | 3.47 | 3.40 | 3.42 | +1.48% | |
| 3.44 | 3.45 | 3.37 | 3.37 | -0.88% | |
| 3.47 | 3.47 | 3.38 | 3.40 | -0.87% | |
| 3.40 | 3.47 | 3.39 | 3.43 | +0.88% | |
| 3.45 | 3.46 | 3.38 | 3.40 | -5.29% | |
| 3.64 | 3.67 | 3.57 | 3.59 | +0.28% | |
| 3.60 | 3.61 | 3.56 | 3.58 | -1.38% | |
| 3.63 | 3.65 | 3.57 | 3.63 | -1.09% | |
| 3.68 | 3.72 | 3.66 | 3.67 | -1.34% | |
| 3.69 | 3.79 | 3.68 | 3.72 | +1.36% | |
| 3.64 | 3.68 | 3.61 | 3.67 | +0.27% | |
| 3.72 | 3.72 | 3.62 | 3.66 | +1.10% | |
| 3.63 | 3.65 | 3.58 | 3.62 | +1.12% | |
| 3.62 | 3.65 | 3.56 | 3.58 | -0.56% | |
| 3.70 | 3.70 | 3.55 | 3.60 | -1.91% | |
| 3.73 | 3.79 | 3.66 | 3.67 | -0.54% | |
| 3.69 | 3.74 | 3.66 | 3.69 | +3.07% | |
| 3.62 | 3.64 | 3.57 | 3.58 | -3.24% | |
| 3.78 | 3.78 | 3.68 | 3.70 | -2.37% | |
| 3.74 | 3.85 | 3.72 | 3.79 | -0.26% | |
| 3.78 | 3.81 | 3.72 | 3.80 | -1.55% | |
| 3.79 | 3.90 | 3.71 | 3.86 | 0.00% | |
| 3.92 | 3.97 | 3.85 | 3.86 | -4.93% | |
| 4.08 | 4.18 | 3.99 | 4.06 | -4.02% | |
| 4.33 | 4.41 | 4.23 | 4.23 | -3.20% | |
| 4.36 | 4.39 | 4.31 | 4.37 | +0.23% | |
| 4.38 | 4.38 | 4.30 | 4.36 | -0.23% | |
| 4.48 | 4.50 | 4.37 | 4.37 | -1.80% | |
| 4.36 | 4.48 | 4.35 | 4.45 | +2.06% | |
| 4.51 | 4.54 | 4.34 | 4.36 | -5.83% | |
| 4.59 | 4.64 | 4.54 | 4.63 | +2.21% | |
| 4.60 | 4.63 | 4.52 | 4.53 | -1.09% | |
| 4.53 | 4.60 | 4.48 | 4.58 | +1.10% | |
| 4.51 | 4.54 | 4.48 | 4.53 | -1.52% | |
| 4.54 | 4.61 | 4.53 | 4.60 | +1.77% | |
| 4.49 | 4.54 | 4.48 | 4.52 | +0.44% | |
| 4.47 | 4.52 | 4.45 | 4.50 | -0.88% | |
| 4.57 | 4.60 | 4.53 | 4.54 | -1.73% | |
| 4.63 | 4.64 | 4.51 | 4.62 | -4.15% | |
| 4.77 | 4.82 | 4.72 | 4.82 | +1.69% | |
| 4.68 | 4.76 | 4.64 | 4.74 | +3.04% | |
| 4.64 | 4.64 | 4.55 | 4.60 | -1.08% | |
| 4.75 | 4.80 | 4.64 | 4.65 | -2.31% | |
| 4.75 | 4.84 | 4.71 | 4.76 | -1.04% | |
| 4.85 | 4.89 | 4.76 | 4.81 | -1.43% | |
| 4.90 | 4.92 | 4.80 | 4.88 | +0.83% | |
| 4.73 | 4.84 | 4.68 | 4.84 | +1.68% | |
| 4.83 | 4.94 | 4.73 | 4.76 | +1.71% | |
| 4.62 | 4.72 | 4.60 | 4.68 | +1.30% | |
| 4.57 | 4.63 | 4.55 | 4.62 | +2.90% | |
| 4.65 | 4.65 | 4.47 | 4.49 | -3.23% | |
| 4.68 | 4.73 | 4.58 | 4.64 | -0.64% | |
| 4.75 | 4.77 | 4.66 | 4.67 | -2.51% | |
| 4.84 | 4.90 | 4.77 | 4.79 | -0.42% | |
| 4.93 | 4.98 | 4.81 | 4.81 | -1.43% | |
| 4.85 | 4.90 | 4.81 | 4.88 | -2.20% | |
| 5.13 | 5.14 | 4.97 | 4.99 | -0.80% | |
| 5.06 | 5.21 | 5.02 | 5.03 | +0.40% | |
| 5.15 | 5.18 | 4.98 | 5.01 | +1.62% | |
| 4.89 | 5.01 | 4.86 | 4.93 | +3.14% | |
| 4.92 | 4.92 | 4.77 | 4.78 | 0.00% | |
| 4.85 | 4.85 | 4.72 | 4.78 | -2.45% | |
| 4.89 | 4.97 | 4.85 | 4.90 | +0.41% | |
| 5.07 | 5.12 | 4.88 | 4.88 | -2.79% | |
| 4.89 | 5.10 | 4.88 | 5.02 | +4.80% | |
| 4.84 | 4.99 | 4.73 | 4.79 | -3.62% | |
| 4.93 | 5.08 | 4.93 | 4.97 | -1.78% | |
| 4.93 | 5.08 | 4.90 | 5.06 | +2.22% | |
| 4.86 | 4.98 | 4.85 | 4.95 | +1.85% | |
| 4.67 | 4.88 | 4.66 | 4.86 | +2.75% | |
| 4.90 | 4.90 | 4.73 | 4.73 | -3.47% | |
| 4.97 | 5.07 | 4.90 | 4.90 | -3.73% | |
| 4.88 | 5.18 | 4.87 | 5.09 | +0.79% | |
| 4.96 | 5.19 | 4.94 | 5.05 | +0.60% | |
| 5.17 | 5.23 | 5.00 | 5.02 | -0.59% | |
| 4.96 | 5.17 | 4.96 | 5.05 | +0.80% | |
| 5.03 | 5.08 | 4.95 | 5.01 | -3.65% | |
| 5.25 | 5.32 | 5.20 | 5.20 | -0.19% | |
| 5.30 | 5.33 | 5.14 | 5.21 | -0.38% | |
| 5.29 | 5.29 | 5.14 | 5.23 | +0.97% | |
| 5.19 | 5.31 | 5.15 | 5.18 | -1.89% | |
| 5.51 | 5.54 | 5.20 | 5.28 | -3.12% | |
| 5.50 | 5.58 | 5.43 | 5.45 | +1.68% | |
| 5.61 | 5.61 | 5.33 | 5.36 | -5.80% | |
| 5.73 | 5.91 | 5.68 | 5.69 | -1.04% | |
| 5.86 | 5.90 | 5.73 | 5.75 | -4.33% | |
| 6.23 | 6.27 | 5.97 | 6.01 | +0.50% | |
| 5.73 | 6.13 | 5.72 | 5.98 | +6.79% | |
| 5.40 | 5.66 | 5.36 | 5.60 | +0.90% | |
| 5.64 | 5.70 | 5.55 | 5.55 | -3.48% | |
| 5.21 | 5.82 | 5.20 | 5.75 | +9.32% | |
| 5.33 | 5.38 | 5.20 | 5.26 | +1.15% | |
| 5.22 | 5.28 | 5.12 | 5.20 | -7.14% | |
| 5.92 | 5.95 | 5.41 | 5.60 | +0.18% | |
| 5.70 | 5.71 | 5.54 | 5.59 | -2.61% | |
| 5.75 | 5.80 | 5.70 | 5.74 | -2.38% | |
| 6.07 | 6.07 | 5.83 | 5.88 | -3.61% | |
| 6.17 | 6.21 | 6.02 | 6.10 | -2.40% | |
| 6.43 | 6.50 | 6.21 | 6.25 | -4.43% | |
| 6.09 | 6.58 | 6.06 | 6.54 | +7.57% | |
| 6.00 | 6.09 | 5.90 | 6.08 | +0.16% | |
| 5.87 | 6.14 | 5.87 | 6.07 | +3.76% | |
| 5.94 | 6.02 | 5.83 | 5.85 | -0.34% | |
| 5.98 | 6.02 | 5.83 | 5.87 | -0.51% | |
| 5.82 | 5.95 | 5.68 | 5.90 | 0.00% | |
| 6.06 | 6.19 | 5.90 | 5.90 | -2.80% | |
| 5.95 | 6.13 | 5.95 | 6.07 | +2.71% | |
| 6.19 | 6.23 | 5.81 | 5.91 | -7.51% | |
| 6.30 | 6.42 | 6.13 | 6.39 | 0.00% | |
| 6.60 | 6.68 | 6.38 | 6.39 | +0.47% | |
| 6.15 | 6.51 | 6.05 | 6.36 | +2.09% | |
| 6.34 | 6.40 | 6.17 | 6.23 | +0.32% | |
| 6.24 | 6.28 | 6.11 | 6.21 | -1.11% | |
| 6.44 | 6.44 | 6.20 | 6.28 | -3.09% | |
| 6.55 | 6.61 | 6.47 | 6.48 | +0.78% | |
| 6.64 | 6.65 | 6.43 | 6.43 | -3.45% | |
| 6.80 | 6.80 | 6.62 | 6.66 | -2.49% | |
| 7.00 | 7.00 | 6.80 | 6.83 | -0.58% | |
| 6.64 | 6.88 | 6.49 | 6.87 | +6.84% | |
| 6.48 | 6.56 | 6.40 | 6.43 | -2.28% | |
| 6.53 | 6.64 | 6.46 | 6.58 | +1.70% | |
| 6.58 | 6.59 | 6.43 | 6.47 | -0.46% | |
| 6.14 | 6.63 | 6.10 | 6.50 | +7.08% | |
| 6.58 | 6.63 | 6.02 | 6.07 | -4.86% | |
| 6.44 | 6.54 | 6.31 | 6.38 | +3.91% | |
| 6.17 | 6.20 | 6.00 | 6.14 | -1.60% | |
| 6.37 | 6.47 | 6.22 | 6.24 | -0.95% | |
| 5.97 | 6.30 | 5.97 | 6.30 | +1.61% | |
| 6.20 | 6.36 | 6.07 | 6.20 | +2.82% | |
| 5.59 | 6.13 | 5.53 | 6.03 | +9.44% | |
| 5.53 | 5.61 | 5.43 | 5.51 | +3.77% | |
| 5.53 | 5.54 | 5.29 | 5.31 | -4.50% | |
| 5.71 | 5.82 | 5.54 | 5.56 | -3.81% | |
| 5.92 | 5.94 | 5.77 | 5.78 | +0.87% | |
| 5.73 | 5.91 | 5.71 | 5.73 | -1.55% | |
| 5.62 | 5.83 | 5.60 | 5.82 | +7.18% | |
| 5.85 | 5.86 | 5.40 | 5.43 | -7.81% | |
| 5.72 | 5.93 | 5.68 | 5.89 | +1.20% | |
| 5.90 | 5.97 | 5.82 | 5.82 | -2.35% | |
| 5.95 | 6.05 | 5.91 | 5.96 | -1.16% | |
| 6.00 | 6.21 | 5.97 | 6.03 | +2.90% | |
| 5.77 | 5.93 | 5.66 | 5.86 | +5.59% | |
| 5.54 | 5.82 | 5.52 | 5.55 | +1.46% | |
| 5.69 | 5.88 | 5.44 | 5.47 | -4.04% | |
| 5.26 | 5.71 | 5.08 | 5.70 | +15.38% | |
| 4.79 | 4.98 | 4.74 | 4.94 | +3.35% | |
| 4.69 | 4.81 | 4.63 | 4.78 | +1.27% | |
| 4.75 | 4.85 | 4.62 | 4.72 | -2.48% | |
| 4.66 | 4.93 | 4.63 | 4.84 | +5.45% | |
| 4.56 | 4.59 | 4.41 | 4.59 | -2.75% | |
| 4.77 | 4.79 | 4.64 | 4.72 | -3.08% | |
| 5.00 | 5.01 | 4.86 | 4.87 | -4.32% | |
| 5.20 | 5.23 | 5.00 | 5.09 | -1.93% | |
| 5.18 | 5.28 | 5.15 | 5.19 | -2.08% | |
| 5.32 | 5.34 | 5.15 | 5.30 | +0.19% | |
| 5.20 | 5.40 | 5.19 | 5.29 | +4.34% | |
| 4.87 | 5.13 | 4.87 | 5.07 | +2.84% | |
| 4.89 | 4.93 | 4.82 | 4.93 | +0.41% | |
| 4.98 | 5.00 | 4.91 | 4.91 | -0.20% | |
| 4.95 | 5.08 | 4.90 | 4.92 | -0.61% | |
| 4.87 | 5.02 | 4.81 | 4.95 | 0.00% | |
| 5.03 | 5.11 | 4.94 | 4.95 | -2.37% | |
| 5.04 | 5.08 | 4.92 | 5.07 | +2.22% | |
| 4.94 | 5.08 | 4.87 | 4.96 | +1.43% | |
| 4.91 | 5.06 | 4.73 | 4.89 | -2.98% | |
| 4.99 | 5.22 | 4.93 | 5.04 | +7.23% | |
| 4.78 | 4.91 | 4.59 | 4.70 | +5.86% | |
| 4.55 | 4.55 | 4.38 | 4.44 | -2.42% | |
| 4.54 | 4.57 | 4.43 | 4.55 | +0.66% | |
| 4.61 | 4.61 | 4.38 | 4.52 | -3.83% | |
| 4.93 | 5.00 | 4.70 | 4.70 | -1.47% | |
| 4.75 | 5.02 | 4.64 | 4.77 | +3.92% | |
| 4.80 | 4.84 | 4.56 | 4.59 | -1.08% | |
| 4.65 | 4.69 | 4.62 | 4.64 | +0.65% | |
| 4.63 | 4.70 | 4.57 | 4.61 | -0.65% | |
| 4.74 | 4.75 | 4.63 | 4.64 | -2.73% | |
| 4.70 | 4.90 | 4.69 | 4.77 | +2.14% | |
| 4.59 | 4.70 | 4.53 | 4.67 | +2.41% | |
| 4.59 | 4.63 | 4.47 | 4.56 | -3.18% | |
| 4.70 | 4.72 | 4.59 | 4.71 | +1.51% | |
| 4.60 | 4.69 | 4.55 | 4.64 | +1.75% | |
| 4.65 | 4.66 | 4.54 | 4.56 | -2.56% | |
| 4.87 | 4.87 | 4.68 | 4.68 | -3.51% | |
| 4.74 | 4.96 | 4.74 | 4.85 | +4.53% | |
| 4.75 | 4.75 | 4.62 | 4.64 | -1.90% | |
| 4.85 | 4.85 | 4.67 | 4.73 | -1.25% | |
| 4.81 | 4.84 | 4.76 | 4.79 | +0.21% | |
| 4.96 | 5.04 | 4.74 | 4.78 | -1.65% | |
| 5.01 | 5.01 | 4.85 | 4.86 | -5.45% | |
| 5.32 | 5.38 | 5.08 | 5.14 | +0.78% | |
| 5.31 | 5.32 | 4.95 | 5.10 | -7.27% | |
| 5.54 | 5.79 | 5.50 | 5.50 | +3.00% | |
| 5.08 | 5.38 | 5.08 | 5.34 | +4.71% | |
| 4.90 | 5.15 | 4.90 | 5.10 | +3.87% | |
| 4.89 | 4.93 | 4.88 | 4.91 | +0.41% | |
| 4.97 | 4.98 | 4.86 | 4.89 | -2.20% | |
| 5.02 | 5.05 | 4.98 | 5.00 | +0.20% | |
| 4.99 | 5.03 | 4.98 | 4.99 | +1.22% | |
| 4.95 | 5.01 | 4.92 | 4.93 | +1.44% | |
| 5.01 | 5.06 | 4.85 | 4.86 | -3.38% | |
| 4.96 | 5.03 | 4.95 | 5.03 | +0.80% | |
| 5.05 | 5.08 | 4.97 | 4.99 | -0.80% | |
| 5.13 | 5.26 | 5.02 | 5.03 | -1.95% | |
| 4.99 | 5.19 | 4.90 | 5.13 | +1.99% | |
| 5.02 | 5.11 | 4.97 | 5.03 | 0.00% | |
| 5.01 | 5.08 | 4.97 | 5.03 | -1.37% | |
| 5.06 | 5.23 | 5.02 | 5.10 | +1.19% | |
| 5.17 | 5.18 | 5.03 | 5.04 | +0.60% | |
| 4.94 | 5.03 | 4.91 | 5.01 | +4.59% | |
| 4.98 | 4.99 | 4.73 | 4.79 | -4.77% | |
| 5.16 | 5.18 | 5.03 | 5.03 | -2.90% | |
| 5.33 | 5.43 | 5.14 | 5.18 | -5.82% | |
| 5.50 | 5.63 | 5.43 | 5.50 | +0.73% | |
| 5.54 | 5.73 | 5.30 | 5.46 | -0.73% | |
| 5.59 | 5.70 | 5.38 | 5.50 | -4.35% | |
| 5.78 | 5.86 | 5.71 | 5.75 | +3.05% | |
| 5.49 | 5.70 | 5.39 | 5.58 | +3.33% | |
| 5.82 | 5.87 | 5.38 | 5.40 | -6.09% | |
| 5.94 | 5.99 | 5.73 | 5.75 | -3.85% | |
| 5.98 | 6.03 | 5.83 | 5.98 | -1.64% | |
| 6.13 | 6.29 | 6.02 | 6.08 | -1.30% | |
| 5.99 | 6.30 | 5.95 | 6.16 | -1.28% | |
| 6.44 | 6.49 | 6.14 | 6.24 | -3.26% | |
| 6.52 | 6.53 | 6.34 | 6.45 | -2.71% | |
| 6.95 | 7.00 | 6.59 | 6.63 | -1.19% | |
| 6.97 | 7.06 | 6.65 | 6.71 | -2.19% | |
| 7.03 | 7.03 | 6.68 | 6.86 | -4.19% | |
| 7.41 | 7.54 | 7.11 | 7.16 | -1.78% | |
| 7.29 | 7.40 | 7.18 | 7.29 | +1.82% | |
| 7.19 | 7.36 | 7.07 | 7.16 | -3.50% | |
| 7.34 | 7.51 | 7.23 | 7.42 | +2.34% | |
| 7.05 | 7.27 | 6.85 | 7.25 | +3.42% | |
| 7.05 | 7.26 | 7.00 | 7.01 | -1.82% | |
| 7.13 | 7.33 | 7.06 | 7.14 | +0.71% | |
| 7.01 | 7.11 | 6.89 | 7.09 | +0.71% | |
| 7.08 | 7.22 | 7.00 | 7.04 | +2.03% | |
| 6.84 | 7.03 | 6.77 | 6.90 | +0.15% | |
| 6.92 | 6.97 | 6.87 | 6.89 | +0.73% | |
| 6.89 | 7.06 | 6.68 | 6.84 | +0.59% | |
| 6.88 | 6.92 | 6.80 | 6.80 | -3.68% | |
| 6.75 | 7.08 | 6.72 | 7.06 | +4.59% | |
| 6.53 | 6.77 | 6.52 | 6.75 | -1.17% | |
| 6.29 | 6.87 | 6.28 | 6.83 | +0.15% | |
| 6.99 | 7.04 | 6.74 | 6.82 | +0.29% | |
| 6.90 | 7.00 | 6.77 | 6.80 | -5.29% | |
| 7.01 | 7.22 | 6.96 | 7.18 | +7.00% | |
| 7.44 | 7.44 | 6.66 | 6.71 | -10.05% | |
| 7.76 | 7.80 | 7.40 | 7.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NIO chart for longer ranges.