EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
2.380
-0.015 (-0.63%)
Mar 13, 2025, 3:40 PM EDT - Market open
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 2.41 | 2.46 | 2.33 | 2.38 | - | -0.83% | 1,441,140 |
| Mar 12, 2025 | 2.52 | 2.55 | 2.40 | 2.40 | 2.40 | -4.38% | 3,857,834 |
| Mar 11, 2025 | 2.40 | 2.53 | 2.32 | 2.51 | 2.51 | 2.87% | 4,090,431 |
| Mar 10, 2025 | 2.52 | 2.56 | 2.40 | 2.44 | 2.44 | -5.43% | 5,462,575 |
| Mar 7, 2025 | 2.51 | 2.67 | 2.49 | 2.58 | 2.58 | 2.79% | 3,602,188 |
| Mar 6, 2025 | 2.49 | 2.57 | 2.44 | 2.51 | 2.51 | -1.95% | 3,345,894 |
| Mar 5, 2025 | 2.45 | 2.59 | 2.38 | 2.56 | 2.56 | 3.23% | 3,562,145 |
| Mar 4, 2025 | 2.40 | 2.54 | 2.20 | 2.48 | 2.48 | 1.64% | 8,156,796 |
| Mar 3, 2025 | 2.70 | 2.74 | 2.44 | 2.44 | 2.44 | -7.92% | 5,384,873 |
| Feb 28, 2025 | 2.66 | 2.73 | 2.56 | 2.65 | 2.65 | -0.38% | 2,778,506 |
| Feb 27, 2025 | 2.75 | 2.82 | 2.65 | 2.66 | 2.66 | -2.56% | 3,039,426 |
| Feb 26, 2025 | 2.72 | 2.85 | 2.68 | 2.73 | 2.73 | 1.49% | 3,262,435 |
| Feb 25, 2025 | 2.66 | 2.74 | 2.61 | 2.69 | 2.69 | 0.75% | 2,968,561 |
| Feb 24, 2025 | 2.94 | 2.94 | 2.65 | 2.67 | 2.67 | -8.25% | 4,247,410 |
| Feb 21, 2025 | 3.07 | 3.09 | 2.83 | 2.91 | 2.91 | -4.59% | 3,751,520 |
| Feb 20, 2025 | 3.13 | 3.14 | 2.96 | 3.05 | 3.05 | -2.56% | 2,110,767 |
| Feb 19, 2025 | 3.01 | 3.20 | 2.99 | 3.13 | 3.13 | 3.64% | 3,377,877 |
| Feb 18, 2025 | 3.03 | 3.06 | 2.95 | 3.02 | 3.02 | -0.33% | 3,633,365 |
| Feb 14, 2025 | 2.97 | 3.05 | 2.94 | 3.03 | 3.03 | 2.71% | 2,716,858 |
| Feb 13, 2025 | 2.84 | 2.97 | 2.77 | 2.95 | 2.95 | 3.51% | 3,021,286 |
| Feb 12, 2025 | 2.74 | 2.93 | 2.67 | 2.85 | 2.85 | 4.01% | 3,678,159 |
| Feb 11, 2025 | 2.89 | 2.89 | 2.67 | 2.74 | 2.74 | -6.16% | 6,910,016 |
| Feb 10, 2025 | 3.10 | 3.12 | 2.90 | 2.92 | 2.92 | -5.50% | 4,598,551 |
| Feb 7, 2025 | 3.33 | 3.35 | 3.01 | 3.09 | 3.09 | -7.49% | 5,749,688 |
| Feb 6, 2025 | 3.38 | 3.47 | 3.33 | 3.34 | 3.34 | -0.60% | 1,966,820 |
| Feb 5, 2025 | 3.49 | 3.54 | 3.34 | 3.36 | 3.36 | -2.89% | 2,939,374 |
| Feb 4, 2025 | 3.46 | 3.59 | 3.42 | 3.46 | 3.46 | 0.29% | 2,388,671 |
| Feb 3, 2025 | 3.22 | 3.49 | 3.18 | 3.45 | 3.45 | -0.58% | 4,661,495 |
| Jan 31, 2025 | 3.51 | 3.58 | 3.45 | 3.47 | 3.47 | 0.29% | 3,699,874 |
| Jan 30, 2025 | 3.48 | 3.55 | 3.45 | 3.46 | 3.46 | 2.37% | 3,549,157 |
| Jan 29, 2025 | 3.45 | 3.50 | 3.31 | 3.38 | 3.38 | -2.31% | 4,855,819 |
| Jan 28, 2025 | 3.43 | 3.49 | 3.32 | 3.46 | 3.46 | 0.87% | 4,303,029 |
| Jan 27, 2025 | 3.41 | 3.57 | 3.33 | 3.43 | 3.43 | -0.29% | 5,725,849 |
| Jan 24, 2025 | 3.16 | 3.46 | 3.14 | 3.44 | 3.44 | 8.52% | 7,956,486 |
| Jan 23, 2025 | 3.03 | 3.23 | 3.01 | 3.17 | 3.17 | 2.26% | 5,310,969 |
| 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 |