NIO
$26.78Change from previous close: +1.13%Absolute change: +$0.30
Price history
−56.24% over the period1 year: from $61.20 (October 2, 2025) to $26.78 (October 2, 2026), −56.24%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $26.78 |
| September 30, 2026 | $26.48 |
| September 29, 2026 | $27.00 |
| September 28, 2026 | $28.44 |
| September 25, 2026 | $28.06 |
| September 24, 2026 | $28.40 |
| September 23, 2026 | $28.90 |
| September 22, 2026 | $28.38 |
| September 21, 2026 | $28.32 |
| September 18, 2026 | $29.10 |
| September 17, 2026 | $28.00 |
| September 16, 2026 | $28.42 |
| September 15, 2026 | $28.68 |
| September 14, 2026 | $29.34 |
| September 11, 2026 | $28.52 |
| September 10, 2026 | $28.38 |
| September 9, 2026 | $29.72 |
| September 8, 2026 | $28.88 |
| September 7, 2026 | $29.22 |
| September 4, 2026 | $29.50 |
| September 3, 2026 | $29.70 |
| September 2, 2026 | $30.02 |
| September 1, 2026 | $31.06 |
| August 31, 2026 | $33.18 |
| August 28, 2026 | $34.00 |
| August 27, 2026 | $34.06 |
| August 26, 2026 | $35.08 |
| August 25, 2026 | $34.14 |
| August 24, 2026 | $35.36 |
| August 21, 2026 | $35.66 |
| August 20, 2026 | $36.34 |
| August 19, 2026 | $34.78 |
| August 18, 2026 | $35.66 |
| August 17, 2026 | $36.12 |
| August 14, 2026 | $35.18 |
| August 13, 2026 | $35.32 |
| August 12, 2026 | $35.68 |
| August 11, 2026 | $36.30 |
| August 10, 2026 | $37.96 |
| August 7, 2026 | $36.86 |
| August 6, 2026 | $36.72 |
| August 5, 2026 | $38.12 |
| August 4, 2026 | $37.96 |
| August 3, 2026 | $38.44 |
| July 31, 2026 | $38.82 |
| July 30, 2026 | $37.50 |
| July 29, 2026 | $38.30 |
| July 28, 2026 | $36.98 |
| July 27, 2026 | $36.22 |
| July 24, 2026 | $36.66 |
| July 23, 2026 | $37.72 |
| July 22, 2026 | $37.36 |
| July 21, 2026 | $38.92 |
| July 20, 2026 | $39.26 |
| July 17, 2026 | $37.78 |
| July 16, 2026 | $40.44 |
| July 15, 2026 | $39.58 |
| July 14, 2026 | $40.64 |
| July 13, 2026 | $37.40 |
| July 10, 2026 | $38.66 |
| July 9, 2026 | $38.04 |
| July 8, 2026 | $39.64 |
| July 7, 2026 | $39.34 |
| July 6, 2026 | $38.68 |
| July 3, 2026 | $38.40 |
| July 2, 2026 | $37.56 |
| June 30, 2026 | $38.74 |
| June 29, 2026 | $38.22 |
| June 26, 2026 | $37.12 |
| June 25, 2026 | $38.62 |
| June 24, 2026 | $39.08 |
| June 23, 2026 | $38.48 |
| June 22, 2026 | $39.22 |
| June 18, 2026 | $40.82 |
| June 17, 2026 | $39.60 |
| June 16, 2026 | $40.74 |
| June 15, 2026 | $41.70 |
| June 12, 2026 | $42.12 |
| June 11, 2026 | $41.78 |
| June 10, 2026 | $40.54 |
| June 9, 2026 | $43.66 |
| June 8, 2026 | $43.30 |
| June 5, 2026 | $44.00 |
| June 4, 2026 | $45.72 |
| June 3, 2026 | $47.46 |
| June 2, 2026 | $49.12 |
| June 1, 2026 | $45.34 |
| May 29, 2026 | $42.50 |
| May 28, 2026 | $44.34 |
| May 27, 2026 | $41.72 |
| May 26, 2026 | $42.36 |
| May 22, 2026 | $42.78 |
| May 21, 2026 | $42.96 |
| May 20, 2026 | $44.06 |
| May 19, 2026 | $45.28 |
| May 18, 2026 | $47.54 |
| May 15, 2026 | $49.28 |
| May 14, 2026 | $49.96 |
| May 13, 2026 | $48.32 |
| May 12, 2026 | $47.48 |
| May 11, 2026 | $46.84 |
| May 8, 2026 | $46.74 |
| May 7, 2026 | $47.24 |
| May 6, 2026 | $46.04 |
| May 5, 2026 | $47.72 |
| May 4, 2026 | $48.04 |
| April 30, 2026 | $49.20 |
| April 29, 2026 | $52.50 |
| April 28, 2026 | $48.28 |
| April 27, 2026 | $50.15 |
| April 24, 2026 | $49.18 |
| April 23, 2026 | $50.90 |
| April 22, 2026 | $51.35 |
| April 21, 2026 | $52.65 |
| April 20, 2026 | $53.25 |
| April 17, 2026 | $54.50 |
| April 16, 2026 | $52.70 |
| April 15, 2026 | $51.55 |
| April 14, 2026 | $52.00 |
| April 13, 2026 | $52.40 |
| April 10, 2026 | $48.76 |
| April 9, 2026 | $51.85 |
| April 8, 2026 | $50.75 |
| April 2, 2026 | $48.70 |
| April 1, 2026 | $48.38 |
| March 31, 2026 | $43.86 |
| March 30, 2026 | $43.58 |
| March 27, 2026 | $44.70 |
| March 26, 2026 | $45.78 |
| March 25, 2026 | $46.72 |
| March 24, 2026 | $45.84 |
| March 23, 2026 | $44.10 |
| March 20, 2026 | $46.52 |
| March 19, 2026 | $47.14 |
| March 18, 2026 | $47.62 |
| March 17, 2026 | $47.32 |
| March 16, 2026 | $47.04 |
| March 13, 2026 | $44.80 |
| March 12, 2026 | $44.90 |
| March 11, 2026 | $43.50 |
| March 10, 2026 | $38.14 |
| March 9, 2026 | $38.26 |
| March 6, 2026 | $37.82 |
| March 5, 2026 | $37.22 |
| March 4, 2026 | $36.16 |
| March 3, 2026 | $36.72 |
| March 2, 2026 | $38.62 |
| February 27, 2026 | $39.60 |
| February 26, 2026 | $40.60 |
| February 25, 2026 | $40.64 |
| February 24, 2026 | $41.74 |
| February 23, 2026 | $41.10 |
| February 20, 2026 | $38.94 |
| February 16, 2026 | $39.58 |
| February 13, 2026 | $39.46 |
| February 12, 2026 | $39.46 |
| February 11, 2026 | $39.70 |
| February 10, 2026 | $39.08 |
| February 9, 2026 | $38.90 |
| February 6, 2026 | $39.10 |
| February 5, 2026 | $36.56 |
| February 4, 2026 | $35.60 |
| February 3, 2026 | $36.34 |
| February 2, 2026 | $36.88 |
| January 30, 2026 | $38.62 |
| January 29, 2026 | $37.26 |
| January 28, 2026 | $38.14 |
| January 27, 2026 | $36.68 |
| January 26, 2026 | $36.02 |
| January 23, 2026 | $37.44 |
| January 22, 2026 | $37.04 |
| January 21, 2026 | $36.22 |
| January 20, 2026 | $36.58 |
| January 19, 2026 | $36.74 |
| January 16, 2026 | $36.64 |
| January 15, 2026 | $36.08 |
| January 14, 2026 | $36.54 |
| January 13, 2026 | $37.72 |
| January 12, 2026 | $37.56 |
| January 9, 2026 | $37.16 |
| January 8, 2026 | $37.62 |
| January 7, 2026 | $37.58 |
| January 6, 2026 | $38.88 |
| January 5, 2026 | $38.86 |
| January 2, 2026 | $41.32 |
| December 31, 2025 | $40.94 |
| December 30, 2025 | $41.20 |
| December 29, 2025 | $40.32 |
| December 24, 2025 | $38.40 |
| December 23, 2025 | $38.62 |
| December 22, 2025 | $39.00 |
| December 19, 2025 | $39.30 |
| December 18, 2025 | $38.42 |
| December 17, 2025 | $39.00 |
| December 16, 2025 | $38.84 |
| December 15, 2025 | $39.24 |
| December 12, 2025 | $40.24 |
| December 11, 2025 | $39.22 |
| December 10, 2025 | $38.96 |
| December 9, 2025 | $39.82 |
| December 8, 2025 | $39.94 |
| December 5, 2025 | $40.22 |
| December 4, 2025 | $39.38 |
| December 3, 2025 | $39.06 |
| December 2, 2025 | $40.40 |
| December 1, 2025 | $43.32 |
| November 28, 2025 | $43.52 |
| November 27, 2025 | $43.22 |
| November 26, 2025 | $43.90 |
| November 25, 2025 | $46.82 |
| November 24, 2025 | $45.44 |
| November 21, 2025 | $42.96 |
| November 20, 2025 | $45.14 |
| November 19, 2025 | $46.64 |
| November 18, 2025 | $47.62 |
| November 17, 2025 | $49.32 |
| November 14, 2025 | $49.36 |
| November 13, 2025 | $51.00 |
| November 12, 2025 | $51.25 |
| November 11, 2025 | $54.90 |
| November 10, 2025 | $54.30 |
| November 7, 2025 | $55.40 |
| November 6, 2025 | $58.40 |
| November 5, 2025 | $57.20 |
| November 4, 2025 | $56.35 |
| November 3, 2025 | $56.90 |
| October 31, 2025 | $54.60 |
| October 30, 2025 | $55.15 |
| October 28, 2025 | $54.50 |
| October 27, 2025 | $55.00 |
| October 24, 2025 | $52.65 |
| October 23, 2025 | $54.40 |
| October 22, 2025 | $54.55 |
| October 21, 2025 | $53.65 |
| October 20, 2025 | $52.20 |
| October 17, 2025 | $50.35 |
| October 16, 2025 | $49.28 |
| October 15, 2025 | $54.15 |
| October 14, 2025 | $53.50 |
| October 13, 2025 | $55.45 |
| October 10, 2025 | $57.80 |
| October 9, 2025 | $60.90 |
| October 8, 2025 | $60.10 |
| October 6, 2025 | $59.80 |
| October 3, 2025 | $59.90 |
| October 2, 2025 | $61.20 |
At a glance
The company
NIO Inc. designs, develops, manufactures, and sells smart electric vehicles in China, Europe, and internationally.
Next event
Quarterly results · November 24, 2026
Where the price stands
52-wk low$26.10
$26.78
52-wk high$61.75
−56.63% from the high
Performance
- 1 month
- −10.79%
- Year to date
- −34.59%
- 1 year
- −56.24%
Analysts · 18 analysts
Average target$49.47+84.74% vs. price
Buy 16 · Hold 4 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
¥32.14B
Latest quarter · Q2 2026
Net income
-¥721.59M
Latest quarter · Q2 2026
Net margin
-2.2%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $67.51B
- P/E
- Data not available
- EPS
- -$2.08
- Volume
- 1.75M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Consumer sector
