NIO Inc. (NIO) NYSE

6.00

+0.02(+0.33%)

Updated at June 02 03:59PM

Currency In USD

NIO Historical Return

If you invested $1000 in NIO Inc. (NIO) since IPO date, it would be worth $912.88 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $146.38, while $1000 invested 1 year ago would be worth $1,711.65. This corresponds to total returns of -8.71%, -85.36%, 71.16%, respectively, with annualized returns of -1.17%, -31.89%, 71.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.23	6.01	6.01	6.27	5.97	35.55M
June 01, 2026	5.73	5.98	5.98	6.13	5.72	64.95M
May 29, 2026	5.4	5.6	5.6	5.66	5.36	43.26M
May 28, 2026	5.64	5.55	5.55	5.7	5.55	40.09M
May 27, 2026	5.21	5.75	5.75	5.82	5.2	92.07M
May 26, 2026	5.33	5.26	5.26	5.38	5.2	38.72M
May 22, 2026	5.22	5.2	5.2	5.28	5.12	87.53M
May 21, 2026	5.92	5.6	5.6	5.95	5.41	100.77M
May 20, 2026	5.73	5.59	5.59	5.73	5.54	42M
May 19, 2026	5.75	5.74	5.74	5.8	5.7	22.76M
May 18, 2026	6.1	5.89	5.89	6.1	5.83	28.91M
May 15, 2026	6.17	6.1	6.1	6.21	6.02	26.81M
May 14, 2026	6.43	6.25	6.25	6.5	6.21	36.19M
May 13, 2026	6.09	6.54	6.54	6.58	6.06	56.64M
May 12, 2026	6	6.08	6.08	6.09	5.9	21.33M
May 11, 2026	5.87	6.07	6.07	6.14	5.87	30.5M
May 08, 2026	5.94	5.85	5.85	6.02	5.83	18.74M
May 07, 2026	5.98	5.87	5.87	6.02	5.83	19.54M
May 06, 2026	5.82	5.9	5.9	5.95	5.68	25.48M
May 05, 2026	6.06	5.9	5.9	6.19	5.9	29.64M
May 04, 2026	5.95	6.07	6.07	6.13	5.95	32.13M
May 01, 2026	6.19	5.91	5.91	6.23	5.81	60.89M
April 30, 2026	6.3	6.39	6.39	6.42	6.13	26.02M
April 29, 2026	6.6	6.39	6.39	6.68	6.38	32.94M
April 28, 2026	6.15	6.36	6.36	6.51	6.05	32.36M
April 27, 2026	6.34	6.23	6.23	6.4	6.17	23.25M
April 24, 2026	6.24	6.21	6.21	6.28	6.11	18.79M
April 23, 2026	6.44	6.28	6.28	6.44	6.2	32.08M
April 22, 2026	6.55	6.48	6.48	6.61	6.47	19.73M
April 21, 2026	6.64	6.43	6.43	6.65	6.43	31.66M
April 20, 2026	6.8	6.66	6.66	6.8	6.62	20.46M
April 17, 2026	7	6.83	6.83	7	6.8	34.8M
April 16, 2026	6.64	6.87	6.87	6.88	6.49	42M
April 15, 2026	6.48	6.43	6.43	6.56	6.4	39.33M
April 14, 2026	6.53	6.58	6.58	6.64	6.46	28.04M
April 13, 2026	6.58	6.47	6.47	6.59	6.43	28.11M
April 10, 2026	6.14	6.5	6.5	6.63	6.1	58.53M
April 09, 2026	6.58	6.07	6.07	6.63	6.02	70.48M
April 08, 2026	6.44	6.38	6.38	6.54	6.31	37.14M
April 07, 2026	6.17	6.14	6.14	6.2	6	25.74M
April 06, 2026	6.37	6.24	6.24	6.47	6.22	26.3M
April 02, 2026	5.97	6.3	6.3	6.3	5.97	33.78M
April 01, 2026	6.2	6.2	6.2	6.36	6.07	51.65M
March 31, 2026	5.59	6.03	6.03	6.13	5.53	74.17M
March 30, 2026	5.53	5.51	5.51	5.61	5.43	43.82M
March 27, 2026	5.53	5.32	5.31	5.54	5.29	33.95M
March 26, 2026	5.71	5.56	5.56	5.82	5.54	36.04M
March 25, 2026	5.92	5.78	5.78	5.94	5.77	27.73M
March 24, 2026	5.73	5.73	5.73	5.91	5.71	24.08M
March 23, 2026	5.62	5.82	5.82	5.83	5.6	48.75M
March 20, 2026	5.85	5.44	5.43	5.85	5.4	49.12M
March 19, 2026	5.72	5.89	5.89	5.93	5.68	29.8M
March 18, 2026	5.9	5.82	5.82	5.97	5.82	26.47M
March 17, 2026	5.95	5.96	5.96	6.05	5.91	35.06M
March 16, 2026	6	6.03	6.03	6.21	5.97	65.07M
March 13, 2026	5.77	5.86	5.86	5.93	5.66	57.72M
March 12, 2026	5.54	5.55	5.55	5.82	5.52	56.78M
March 11, 2026	5.69	5.47	5.47	5.88	5.44	77.76M
March 10, 2026	5.26	5.7	5.7	5.71	5.08	145.11M
March 09, 2026	4.79	4.94	4.94	4.98	4.74	43.08M