-
5 DAY PERFORMANCE
+18.06% -
1 MONTH PERFORMANCE
-20.85% -
3 MONTH PERFORMANCE
+50.59% -
6 MONTH PERFORMANCE
+201.90% -
YEAR-TO-DATE PERFORMANCE
+77.09% -
1 YEAR PERFORMANCE
+111.33%
EVgo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.20 | $6.36 (2.58%) | $6.43 | $6.02 | 5.43 M | $675.47 M |
| 11/21/2024 | $6.00 | $6.25 (4.17%) | $6.45 | $5.87 | 6.15 M | $663.79 M |
| 11/20/2024 | $6.17 | $5.98 (-3.08%) | $6.19 | $5.65 | 7.35 M | $635.11 M |
| 11/19/2024 | $5.40 | $5.83 (7.96%) | $6.00 | $5.35 | 8.23 M | $619.18 M |
| 11/18/2024 | $5.07 | $5.37 (5.92%) | $5.86 | $5.04 | 8.26 M | $570.33 M |
| 11/15/2024 | $5.00 | $5.06 (1.2%) | $5.14 | $4.81 | 6.42 M | $534.26 M |
| 11/14/2024 | $5.27 | $5.05 (-4.17%) | $5.33 | $4.97 | 6.42 M | $533.20 M |
| 11/13/2024 | $5.00 | $5.20 (4%) | $5.48 | $4.90 | 12.78 M | $549.04 M |
| 11/12/2024 | $6.36 | $4.89 (-23.11%) | $6.63 | $4.75 | 25.22 M | $516.31 M |
| 11/11/2024 | $5.56 | $5.40 (-2.88%) | $5.63 | $5.34 | 8.84 M | $570.15 M |
| 11/08/2024 | $6.18 | $5.54 (-10.36%) | $6.19 | $5.49 | 9.37 M | $584.94 M |
| 11/07/2024 | $6.69 | $6.13 (-8.37%) | $6.93 | $5.77 | 12.93 M | $647.23 M |
| 11/06/2024 | $6.47 | $6.67 (3.09%) | $6.99 | $6.44 | 11.09 M | $704.25 M |
| 11/05/2024 | $7.45 | $7.51 (0.81%) | $7.78 | $7.43 | 3.51 M | $792.94 M |
| 11/04/2024 | $7.83 | $7.48 (-4.47%) | $8.09 | $7.42 | 5.58 M | $789.77 M |
| 11/01/2024 | $7.98 | $7.97 (-0.13%) | $8.42 | $7.86 | 3.72 M | $841.50 M |
| 10/31/2024 | $8.39 | $7.84 (-6.56%) | $8.39 | $7.82 | 3.16 M | $827.78 M |
| 10/30/2024 | $8.34 | $8.27 (-0.84%) | $8.51 | $8.17 | 3.44 M | $873.18 M |
| 10/29/2024 | $8.51 | $8.37 (-1.65%) | $8.52 | $7.91 | 4.84 M | $883.74 M |
| 10/28/2024 | $8.85 | $8.52 (-3.73%) | $8.90 | $8.42 | 3.87 M | $899.58 M |
| 10/25/2024 | $8.85 | $8.81 (-0.45%) | $9.07 | $8.66 | 3.78 M | $930.20 M |
| 10/24/2024 | $8.24 | $8.94 (8.5%) | $8.99 | $8.17 | 5.94 M | $943.92 M |
| 10/23/2024 | $8.20 | $8.01 (-2.32%) | $8.39 | $7.94 | 5.15 M | $845.73 M |
| 10/22/2024 | $8.08 | $8.26 (2.23%) | $8.41 | $7.77 | 4.25 M | $872.12 M |
| 10/21/2024 | $8.15 | $8.09 (-0.74%) | $8.16 | $7.69 | 5.56 M | $854.17 M |
| 10/18/2024 | $8.38 | $8.26 (-1.43%) | $8.69 | $8.13 | 5.37 M | $872.12 M |
| 10/17/2024 | $8.45 | $8.34 (-1.3%) | $8.80 | $8.31 | 6.71 M | $880.57 M |
| 10/16/2024 | $7.72 | $8.45 (9.46%) | $8.48 | $7.57 | 8.00 M | $892.18 M |
| 10/15/2024 | $7.33 | $7.63 (4.09%) | $7.76 | $7.29 | 4.62 M | $805.61 M |
| 10/14/2024 | $7.19 | $7.48 (4.03%) | $7.58 | $7.08 | 5.25 M | $789.77 M |
| 10/11/2024 | $6.61 | $7.23 (9.38%) | $7.33 | $6.45 | 8.41 M | $763.37 M |
| 10/10/2024 | $7.58 | $6.69 (-11.74%) | $7.94 | $6.61 | 21.50 M | $706.36 M |
| 10/09/2024 | $6.74 | $7.06 (4.75%) | $7.28 | $6.68 | 11.69 M | $745.42 M |
| 10/08/2024 | $6.87 | $6.67 (-2.91%) | $7.20 | $6.38 | 8.95 M | $704.25 M |
| 10/07/2024 | $7.09 | $6.93 (-2.26%) | $7.23 | $6.31 | 14.21 M | $731.70 M |
| 10/04/2024 | $6.13 | $7.20 (17.46%) | $7.69 | $6.12 | 61.92 M | $760.20 M |
| 10/03/2024 | $5.07 | $6.32 (24.65%) | $6.49 | $4.86 | 121.87 M | $667.29 M |
| 10/02/2024 | $3.82 | $3.93 (2.88%) | $4.00 | $3.81 | 1.70 M | $414.95 M |
| 10/01/2024 | $4.14 | $3.84 (-7.25%) | $4.17 | $3.83 | 3.12 M | $405.44 M |
| 09/30/2024 | $4.16 | $4.14 (-0.48%) | $4.30 | $4.08 | 1.67 M | $437.12 M |
| 09/27/2024 | $4.16 | $4.19 (0.72%) | $4.39 | $4.13 | 3.82 M | $442.40 M |
| 09/26/2024 | $4.14 | $4.11 (-0.72%) | $4.19 | $4.06 | 1.95 M | $433.95 M |
| 09/25/2024 | $4.11 | $4.07 (-0.97%) | $4.13 | $3.97 | 2.05 M | $429.73 M |
| 09/24/2024 | $4.14 | $4.13 (-0.24%) | $4.26 | $4.07 | 2.04 M | $436.06 M |
| 09/23/2024 | $4.18 | $4.08 (-2.39%) | $4.20 | $4.00 | 2.55 M | $430.78 M |
| 09/20/2024 | $4.33 | $4.20 (-3%) | $4.36 | $4.10 | 7.56 M | $443.45 M |
| 09/19/2024 | $4.50 | $4.33 (-3.78%) | $4.54 | $4.26 | 2.98 M | $457.18 M |
| 09/18/2024 | $4.76 | $4.41 (-7.35%) | $4.80 | $4.38 | 3.82 M | $465.63 M |
| 09/17/2024 | $4.42 | $4.70 (6.33%) | $4.74 | $4.31 | 3.20 M | $496.24 M |
| 09/16/2024 | $4.50 | $4.35 (-3.33%) | $4.53 | $4.21 | 2.21 M | $459.29 M |
| 09/13/2024 | $4.46 | $4.48 (0.45%) | $4.56 | $4.36 | 1.50 M | $473.02 M |
| 09/12/2024 | $4.35 | $4.42 (1.61%) | $4.59 | $4.34 | 2.42 M | $466.68 M |
| 09/11/2024 | $4.06 | $4.30 (5.91%) | $4.30 | $3.97 | 2.08 M | $454.01 M |
| 09/10/2024 | $3.89 | $4.07 (4.63%) | $4.09 | $3.81 | 2.12 M | $429.73 M |
| 09/09/2024 | $4.00 | $3.86 (-3.5%) | $4.01 | $3.74 | 2.78 M | $407.55 M |
| 09/06/2024 | $4.17 | $3.94 (-5.52%) | $4.51 | $3.90 | 3.76 M | $416.00 M |
| 09/05/2024 | $4.24 | $4.18 (-1.42%) | $4.30 | $4.13 | 1.72 M | $441.34 M |
| 09/04/2024 | $4.18 | $4.18 (0%) | $4.34 | $4.01 | 1.83 M | $441.34 M |
| 09/03/2024 | $4.46 | $4.17 (-6.5%) | $4.51 | $4.04 | 2.77 M | $440.29 M |
| 08/30/2024 | $4.50 | $4.53 (0.67%) | $4.60 | $4.41 | 2.53 M | $478.30 M |
| 08/29/2024 | $4.16 | $4.49 (7.93%) | $4.59 | $4.16 | 3.26 M | $474.07 M |
| 08/28/2024 | $4.32 | $4.14 (-4.17%) | $4.34 | $4.07 | 2.45 M | $437.12 M |
| 08/27/2024 | $4.36 | $4.34 (-0.46%) | $4.42 | $4.12 | 2.84 M | $458.23 M |
| 08/26/2024 | $4.25 | $4.36 (2.59%) | $4.54 | $4.13 | 4.10 M | $460.35 M |
| 08/23/2024 | $3.79 | $4.21 (11.08%) | $4.24 | $3.74 | 5.63 M | $444.51 M |