EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
5.98
+0.15 (2.57%)
At close: Nov 20, 2024, 4:00 PM
5.99
+0.01 (0.17%)
Pre-market: Nov 21, 2024, 7:36 AM EST
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2024 | 4.36 | 4.42 | 4.12 | 4.34 | 4.34 | -0.46% | 2,844,324 |
| Aug 26, 2024 | 4.25 | 4.54 | 4.13 | 4.36 | 4.36 | 3.56% | 4,098,869 |
| Aug 23, 2024 | 3.79 | 4.24 | 3.74 | 4.21 | 4.21 | 12.57% | 5,628,467 |
| Aug 22, 2024 | 3.82 | 3.84 | 3.67 | 3.74 | 3.74 | -1.58% | 1,572,205 |
| Aug 21, 2024 | 3.66 | 3.82 | 3.63 | 3.80 | 3.80 | 3.83% | 1,828,127 |
| Aug 20, 2024 | 3.75 | 3.77 | 3.56 | 3.66 | 3.66 | -3.17% | 1,651,840 |
| Aug 19, 2024 | 3.78 | 3.85 | 3.68 | 3.78 | 3.78 | 0.53% | 1,954,737 |
| Aug 16, 2024 | 3.69 | 3.95 | 3.64 | 3.76 | 3.76 | 1.62% | 2,066,113 |
| Aug 15, 2024 | 3.70 | 3.82 | 3.60 | 3.70 | 3.70 | 2.21% | 2,185,734 |
| Aug 14, 2024 | 3.71 | 3.74 | 3.53 | 3.62 | 3.62 | -1.63% | 1,714,713 |
| Aug 13, 2024 | 3.53 | 3.76 | 3.48 | 3.68 | 3.68 | 5.14% | 2,260,664 |
| Aug 12, 2024 | 3.66 | 3.70 | 3.49 | 3.50 | 3.50 | -4.11% | 1,827,456 |
| Aug 9, 2024 | 3.83 | 3.83 | 3.59 | 3.65 | 3.65 | -3.95% | 2,132,709 |
| Aug 8, 2024 | 3.69 | 3.87 | 3.55 | 3.80 | 3.80 | 4.68% | 2,597,659 |
| Aug 7, 2024 | 3.75 | 4.02 | 3.63 | 3.63 | 3.63 | -0.55% | 4,385,813 |
| Aug 6, 2024 | 3.80 | 3.82 | 3.55 | 3.65 | 3.65 | -2.41% | 3,077,090 |
| Aug 5, 2024 | 3.32 | 4.00 | 3.30 | 3.74 | 3.74 | -0.80% | 5,101,046 |
| Aug 2, 2024 | 3.40 | 4.02 | 3.35 | 3.77 | 3.77 | 4.14% | 6,136,224 |
| Aug 1, 2024 | 4.27 | 4.70 | 3.53 | 3.62 | 3.62 | -5.73% | 12,895,179 |
| Jul 31, 2024 | 3.76 | 4.10 | 3.71 | 3.84 | 3.84 | 3.50% | 3,163,067 |
| Jul 30, 2024 | 3.78 | 3.86 | 3.63 | 3.71 | 3.71 | -2.11% | 1,692,760 |
| Jul 29, 2024 | 3.93 | 4.00 | 3.68 | 3.79 | 3.79 | -2.57% | 2,640,685 |
| Jul 26, 2024 | 3.72 | 4.01 | 3.70 | 3.89 | 3.89 | 7.46% | 3,652,153 |
| Jul 25, 2024 | 3.77 | 3.81 | 3.52 | 3.62 | 3.62 | -3.47% | 2,353,033 |
| Jul 24, 2024 | 3.60 | 3.91 | 3.57 | 3.75 | 3.75 | 1.35% | 4,523,253 |
| Jul 23, 2024 | 3.52 | 3.80 | 3.49 | 3.70 | 3.70 | 5.11% | 3,230,935 |
| Jul 22, 2024 | 3.53 | 3.60 | 3.32 | 3.52 | 3.52 | -0.56% | 2,581,169 |
| Jul 19, 2024 | 3.51 | 3.69 | 3.39 | 3.54 | 3.54 | -2.48% | 3,179,152 |
| Jul 18, 2024 | 3.74 | 3.86 | 3.55 | 3.63 | 3.63 | -2.42% | 2,928,314 |
| Jul 17, 2024 | 3.92 | 4.14 | 3.57 | 3.72 | 3.72 | -9.05% | 6,486,447 |
| Jul 16, 2024 | 4.00 | 4.17 | 3.69 | 4.09 | 4.09 | 2.00% | 5,588,613 |
| Jul 15, 2024 | 4.06 | 4.09 | 3.69 | 4.01 | 4.01 | 0.25% | 5,563,454 |
| Jul 12, 2024 | 3.48 | 4.05 | 3.47 | 4.00 | 4.00 | 18.69% | 11,819,648 |
| Jul 11, 2024 | 3.22 | 3.47 | 3.22 | 3.37 | 3.37 | 5.31% | 4,775,807 |
| Jul 10, 2024 | 2.89 | 3.32 | 2.87 | 3.20 | 3.20 | 11.89% | 6,452,843 |
| Jul 9, 2024 | 2.84 | 2.88 | 2.70 | 2.86 | 2.86 | 1.42% | 1,917,442 |
| Jul 8, 2024 | 2.82 | 2.91 | 2.73 | 2.82 | 2.82 | 1.08% | 2,969,002 |
| Jul 5, 2024 | 2.59 | 2.80 | 2.49 | 2.79 | 2.79 | 10.28% | 4,316,802 |
| Jul 3, 2024 | 2.35 | 2.55 | 2.35 | 2.53 | 2.53 | 7.66% | 2,530,705 |
| Jul 2, 2024 | 2.40 | 2.53 | 2.29 | 2.35 | 2.35 | -2.08% | 3,065,185 |