NIO Inc. (NIO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NIO Historical Return
If you invested $1000 in NIO Inc. (NIO) since IPO date, it would be worth $724.24 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $106.32, while $1000 invested 1 year ago would be worth $1,146.28. This corresponds to total returns of -27.58%, -89.37%, 14.63%, respectively, with annualized returns of -4.03%, -36.11%, 14.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.92 | 4.78 | 4.78 | 4.92 | 4.77 | 16.34M |
| July 09, 2026 | 4.85 | 4.78 | 4.78 | 4.85 | 4.72 | 24.57M |
| July 08, 2026 | 4.89 | 4.9 | 4.9 | 4.97 | 4.85 | 17.64M |
| July 07, 2026 | 5.07 | 4.88 | 4.88 | 5.12 | 4.88 | 22.19M |
| July 06, 2026 | 4.89 | 5.02 | 5.02 | 5.1 | 4.88 | 27.03M |
| July 02, 2026 | 4.84 | 4.79 | 4.79 | 4.99 | 4.73 | 35.16M |
| July 01, 2026 | 4.93 | 4.97 | 4.97 | 5.08 | 4.93 | 27.36M |
| June 30, 2026 | 4.93 | 5.06 | 5.06 | 5.08 | 4.9 | 26M |
| June 29, 2026 | 4.86 | 4.95 | 4.95 | 4.98 | 4.85 | 21.68M |
| June 26, 2026 | 4.67 | 4.86 | 4.86 | 4.88 | 4.66 | 25.75M |
| June 25, 2026 | 4.9 | 4.73 | 4.73 | 4.9 | 4.73 | 34.08M |
| June 24, 2026 | 4.97 | 4.9 | 4.9 | 5.07 | 4.9 | 25.4M |
| June 23, 2026 | 4.88 | 5.09 | 5.09 | 5.18 | 4.87 | 34.26M |
| June 22, 2026 | 4.96 | 5.05 | 5.05 | 5.19 | 4.94 | 30.25M |
| June 18, 2026 | 5.17 | 5.02 | 5.02 | 5.23 | 5 | 31.12M |
| June 17, 2026 | 4.96 | 5.05 | 5.05 | 5.17 | 4.96 | 26.04M |
| June 16, 2026 | 5.03 | 5.01 | 5.01 | 5.08 | 4.95 | 43.42M |
| June 15, 2026 | 5.25 | 5.2 | 5.2 | 5.32 | 5.2 | 22.54M |
| June 12, 2026 | 5.3 | 5.21 | 5.21 | 5.33 | 5.14 | 23.31M |
| June 11, 2026 | 5.29 | 5.23 | 5.23 | 5.29 | 5.14 | 26.45M |
| June 10, 2026 | 5.19 | 5.18 | 5.18 | 5.31 | 5.15 | 24.87M |
| June 09, 2026 | 5.51 | 5.28 | 5.28 | 5.54 | 5.2 | 34.34M |
| June 08, 2026 | 5.5 | 5.45 | 5.45 | 5.58 | 5.43 | 25.45M |
| June 05, 2026 | 5.61 | 5.36 | 5.36 | 5.61 | 5.33 | 37.2M |
| June 04, 2026 | 5.73 | 5.69 | 5.69 | 5.91 | 5.68 | 24.34M |
| June 03, 2026 | 5.86 | 5.75 | 5.75 | 5.9 | 5.73 | 28.6M |
| 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 |
AD
