EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
3.100
-0.210 (-6.34%)
At close: Jan 22, 2025, 4:00 PM
3.110
+0.010 (0.32%)
Pre-market: Jan 23, 2025, 4:23 AM EST
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 3.29 | 3.32 | 3.08 | 3.10 | 3.10 | -6.34% | 6,664,028 |
| Jan 21, 2025 | 3.38 | 3.40 | 3.18 | 3.31 | 3.31 | -2.93% | 7,974,431 |
| Jan 17, 2025 | 3.62 | 3.65 | 3.38 | 3.41 | 3.41 | -5.01% | 6,059,623 |
| Jan 16, 2025 | 3.84 | 3.85 | 3.58 | 3.59 | 3.59 | -7.71% | 6,215,454 |
| Jan 15, 2025 | 3.87 | 4.00 | 3.79 | 3.89 | 3.89 | 4.01% | 4,382,651 |
| Jan 14, 2025 | 3.99 | 4.00 | 3.71 | 3.74 | 3.74 | -4.59% | 7,567,077 |
| Jan 13, 2025 | 3.97 | 3.97 | 3.74 | 3.92 | 3.92 | -3.45% | 5,796,652 |
| Jan 10, 2025 | 4.09 | 4.13 | 3.92 | 4.06 | 4.06 | -1.69% | 5,134,055 |
| Jan 8, 2025 | 4.36 | 4.38 | 4.03 | 4.13 | 4.13 | -7.40% | 5,839,100 |
| Jan 7, 2025 | 4.38 | 4.51 | 4.27 | 4.46 | 4.46 | 2.76% | 4,011,053 |
| Jan 6, 2025 | 4.39 | 4.51 | 4.27 | 4.34 | 4.34 | 0.46% | 5,344,332 |
| Jan 3, 2025 | 4.20 | 4.37 | 4.20 | 4.32 | 4.32 | 3.10% | 4,992,932 |
| Jan 2, 2025 | 4.14 | 4.28 | 4.07 | 4.19 | 4.19 | 3.46% | 4,785,714 |
| Dec 31, 2024 | 4.13 | 4.24 | 3.98 | 4.05 | 4.05 | -1.22% | 5,208,312 |
| Dec 30, 2024 | 4.10 | 4.15 | 3.94 | 4.10 | 4.10 | -2.38% | 4,599,636 |
| Dec 27, 2024 | 4.31 | 4.33 | 4.11 | 4.20 | 4.20 | -3.23% | 5,661,849 |
| Dec 26, 2024 | 4.23 | 4.39 | 4.13 | 4.34 | 4.34 | 1.64% | 4,689,346 |
| Dec 24, 2024 | 4.22 | 4.31 | 4.18 | 4.27 | 4.27 | 0.47% | 2,888,671 |
| Dec 23, 2024 | 4.35 | 4.45 | 4.23 | 4.25 | 4.25 | -2.52% | 4,319,301 |
| Dec 20, 2024 | 4.20 | 4.38 | 4.11 | 4.36 | 4.36 | 1.87% | 8,895,472 |
| Dec 19, 2024 | 4.51 | 4.51 | 4.24 | 4.28 | 4.28 | -4.04% | 7,658,282 |
| Dec 18, 2024 | 4.73 | 4.79 | 4.39 | 4.46 | 4.46 | -4.70% | 11,053,988 |
| Dec 17, 2024 | 4.89 | 4.94 | 4.35 | 4.68 | 4.68 | -25.95% | 46,020,163 |
| Dec 16, 2024 | 5.92 | 6.37 | 5.72 | 6.32 | 6.32 | 3.78% | 6,662,408 |
| Dec 13, 2024 | 6.79 | 6.89 | 5.94 | 6.09 | 6.09 | -2.09% | 12,583,452 |
| Dec 12, 2024 | 6.41 | 6.47 | 6.17 | 6.22 | 6.22 | -3.86% | 5,646,519 |
| Dec 11, 2024 | 6.64 | 6.89 | 6.16 | 6.47 | 6.47 | -1.67% | 4,436,995 |
| Dec 10, 2024 | 6.56 | 7.15 | 6.50 | 6.58 | 6.58 | -0.45% | 5,193,631 |
| Dec 9, 2024 | 6.50 | 6.92 | 6.41 | 6.61 | 6.61 | 3.77% | 4,018,842 |
| Dec 6, 2024 | 6.34 | 6.46 | 6.22 | 6.37 | 6.37 | 1.43% | 3,311,488 |
| Dec 5, 2024 | 6.17 | 6.70 | 6.16 | 6.28 | 6.28 | 2.28% | 4,578,086 |
| Dec 4, 2024 | 6.39 | 6.43 | 6.10 | 6.14 | 6.14 | -3.91% | 4,718,809 |
| Dec 3, 2024 | 6.50 | 6.60 | 6.31 | 6.39 | 6.39 | -1.84% | 3,006,183 |
| Dec 2, 2024 | 6.57 | 6.72 | 6.28 | 6.51 | 6.51 | - | 4,636,730 |
| Nov 29, 2024 | 6.48 | 6.92 | 6.39 | 6.51 | 6.51 | 0.62% | 4,216,757 |
| Nov 27, 2024 | 6.69 | 6.84 | 6.34 | 6.47 | 6.47 | -0.31% | 3,224,828 |
| Nov 26, 2024 | 6.49 | 6.54 | 6.18 | 6.49 | 6.49 | -1.37% | 4,975,580 |
| Nov 25, 2024 | 6.41 | 6.83 | 6.34 | 6.58 | 6.58 | 3.46% | 8,527,365 |
| Nov 22, 2024 | 6.20 | 6.43 | 6.02 | 6.36 | 6.36 | 1.76% | 5,451,602 |
| Nov 21, 2024 | 6.00 | 6.45 | 5.87 | 6.25 | 6.25 | 4.52% | 6,148,087 |
| Nov 20, 2024 | 6.17 | 6.19 | 5.65 | 5.98 | 5.98 | 2.57% | 7,345,113 |
| Nov 19, 2024 | 5.40 | 6.00 | 5.35 | 5.83 | 5.83 | 8.57% | 8,226,012 |
| Nov 18, 2024 | 5.07 | 5.86 | 5.04 | 5.37 | 5.37 | 6.13% | 8,261,213 |
| Nov 15, 2024 | 5.00 | 5.14 | 4.81 | 5.06 | 5.06 | 0.20% | 6,419,950 |
| Nov 14, 2024 | 5.27 | 5.33 | 4.97 | 5.05 | 5.05 | -2.88% | 6,418,443 |
| Nov 13, 2024 | 5.00 | 5.48 | 4.90 | 5.20 | 5.20 | 6.34% | 12,784,456 |
| Nov 12, 2024 | 6.36 | 6.63 | 4.75 | 4.89 | 4.89 | -9.44% | 25,222,571 |
| Nov 11, 2024 | 5.56 | 5.63 | 5.34 | 5.40 | 5.40 | -2.53% | 8,836,578 |
| Nov 8, 2024 | 6.18 | 6.19 | 5.49 | 5.54 | 5.54 | -9.62% | 9,373,282 |
| Nov 7, 2024 | 6.69 | 6.93 | 5.77 | 6.13 | 6.13 | -8.10% | 12,927,057 |
| Nov 6, 2024 | 6.47 | 6.99 | 6.44 | 6.67 | 6.67 | -11.19% | 11,091,930 |
| Nov 5, 2024 | 7.45 | 7.78 | 7.43 | 7.51 | 7.51 | 0.40% | 3,508,574 |
| Nov 4, 2024 | 7.83 | 8.09 | 7.42 | 7.48 | 7.48 | -6.15% | 5,583,782 |
| Nov 1, 2024 | 7.98 | 8.42 | 7.86 | 7.97 | 7.97 | 1.66% | 3,720,088 |
| Oct 31, 2024 | 8.39 | 8.39 | 7.82 | 7.84 | 7.84 | -5.20% | 3,163,163 |
| Oct 30, 2024 | 8.34 | 8.51 | 8.17 | 8.27 | 8.27 | -1.19% | 3,441,145 |
| Oct 29, 2024 | 8.51 | 8.52 | 7.91 | 8.37 | 8.37 | -1.76% | 4,841,062 |
| Oct 28, 2024 | 8.85 | 8.90 | 8.42 | 8.52 | 8.52 | -3.29% | 3,872,964 |
| Oct 25, 2024 | 8.85 | 9.07 | 8.66 | 8.81 | 8.81 | -1.45% | 3,782,344 |
| Oct 24, 2024 | 8.24 | 9.00 | 8.17 | 8.94 | 8.94 | 11.61% | 5,935,640 |
| Oct 23, 2024 | 8.20 | 8.39 | 7.94 | 8.01 | 8.01 | -3.03% | 5,150,871 |
| Oct 22, 2024 | 8.08 | 8.41 | 7.77 | 8.26 | 8.26 | 2.10% | 4,250,849 |
| Oct 21, 2024 | 8.15 | 8.16 | 7.69 | 8.09 | 8.09 | -2.06% | 5,561,306 |
| Oct 18, 2024 | 8.38 | 8.69 | 8.13 | 8.26 | 8.26 | -0.96% | 5,371,174 |
| Oct 17, 2024 | 8.45 | 8.80 | 8.31 | 8.34 | 8.34 | -1.30% | 6,710,207 |
| Oct 16, 2024 | 7.72 | 8.48 | 7.57 | 8.45 | 8.45 | 10.75% | 7,997,455 |
| Oct 15, 2024 | 7.33 | 7.76 | 7.29 | 7.63 | 7.63 | 2.01% | 4,622,745 |
| Oct 14, 2024 | 7.19 | 7.58 | 7.08 | 7.48 | 7.48 | 3.46% | 5,246,100 |
| Oct 11, 2024 | 6.61 | 7.33 | 6.45 | 7.23 | 7.23 | 8.07% | 8,412,770 |
| Oct 10, 2024 | 7.58 | 7.94 | 6.61 | 6.69 | 6.69 | -5.24% | 21,504,163 |
| Oct 9, 2024 | 6.74 | 7.28 | 6.68 | 7.06 | 7.06 | 5.85% | 11,687,432 |
| Oct 8, 2024 | 6.87 | 7.20 | 6.38 | 6.67 | 6.67 | -3.75% | 8,953,929 |
| Oct 7, 2024 | 7.09 | 7.23 | 6.31 | 6.93 | 6.93 | -3.75% | 14,205,071 |
| Oct 4, 2024 | 6.13 | 7.69 | 6.12 | 7.20 | 7.20 | 13.92% | 61,923,494 |
| Oct 3, 2024 | 5.07 | 6.49 | 4.86 | 6.32 | 6.32 | 60.81% | 121,229,149 |
| Oct 2, 2024 | 3.82 | 4.00 | 3.81 | 3.93 | 3.93 | 2.34% | 1,703,908 |
| Oct 1, 2024 | 4.14 | 4.17 | 3.83 | 3.84 | 3.84 | -7.25% | 3,117,850 |
| Sep 30, 2024 | 4.16 | 4.30 | 4.08 | 4.14 | 4.14 | -1.19% | 1,673,976 |
| Sep 27, 2024 | 4.16 | 4.39 | 4.13 | 4.19 | 4.19 | 1.95% | 3,818,742 |
| Sep 26, 2024 | 4.14 | 4.19 | 4.06 | 4.11 | 4.11 | 0.98% | 1,948,203 |
| Sep 25, 2024 | 4.11 | 4.13 | 3.97 | 4.07 | 4.07 | -1.45% | 2,046,387 |
| Sep 24, 2024 | 4.14 | 4.27 | 4.07 | 4.13 | 4.13 | 1.23% | 2,038,470 |
| Sep 23, 2024 | 4.18 | 4.20 | 4.00 | 4.08 | 4.08 | -2.86% | 2,549,939 |
| Sep 20, 2024 | 4.33 | 4.36 | 4.10 | 4.20 | 4.20 | -3.00% | 7,559,133 |
| Sep 19, 2024 | 4.50 | 4.54 | 4.26 | 4.33 | 4.33 | -1.81% | 2,983,223 |
| Sep 18, 2024 | 4.76 | 4.80 | 4.38 | 4.41 | 4.41 | -6.17% | 3,823,428 |
| Sep 17, 2024 | 4.42 | 4.74 | 4.31 | 4.70 | 4.70 | 8.05% | 3,200,399 |
| Sep 16, 2024 | 4.50 | 4.53 | 4.21 | 4.35 | 4.35 | -2.90% | 2,211,249 |
| Sep 13, 2024 | 4.46 | 4.56 | 4.36 | 4.48 | 4.48 | 1.36% | 1,501,889 |
| Sep 12, 2024 | 4.35 | 4.59 | 4.34 | 4.42 | 4.42 | 2.79% | 2,420,812 |
| Sep 11, 2024 | 4.06 | 4.30 | 3.97 | 4.30 | 4.30 | 5.65% | 2,077,541 |
| Sep 10, 2024 | 3.89 | 4.09 | 3.81 | 4.07 | 4.07 | 5.44% | 2,124,465 |
| Sep 9, 2024 | 4.00 | 4.01 | 3.74 | 3.86 | 3.86 | -2.03% | 2,777,426 |
| Sep 6, 2024 | 4.17 | 4.52 | 3.90 | 3.94 | 3.94 | -5.74% | 3,763,136 |
| Sep 5, 2024 | 4.24 | 4.30 | 4.13 | 4.18 | 4.18 | - | 1,720,316 |
| Sep 4, 2024 | 4.18 | 4.34 | 4.01 | 4.18 | 4.18 | 0.36% | 1,824,079 |
| Sep 3, 2024 | 4.46 | 4.52 | 4.04 | 4.17 | 4.17 | -8.06% | 2,767,300 |
| Aug 30, 2024 | 4.50 | 4.60 | 4.41 | 4.53 | 4.53 | 0.89% | 2,530,930 |
| Aug 29, 2024 | 4.16 | 4.59 | 4.16 | 4.49 | 4.49 | 8.45% | 3,256,985 |
| Aug 28, 2024 | 4.32 | 4.34 | 4.07 | 4.14 | 4.14 | -4.61% | 2,451,069 |