5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-35.09%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
+71.43%
YEAR-TO-DATE PERFORMANCE
+17.32%
1 YEAR PERFORMANCE
+16.02%
EVgo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $4.31 | $4.20 (-2.55%) | $4.33 | $4.11 | 5.60 M | $446.07 M |
| 12/26/2024 | $4.23 | $4.34 (2.6%) | $4.39 | $4.13 | 4.69 M | $460.93 M |
| 12/24/2024 | $4.22 | $4.27 (1.18%) | $4.31 | $4.18 | 2.89 M | $453.50 M |
| 12/23/2024 | $4.35 | $4.25 (-2.3%) | $4.45 | $4.23 | 4.32 M | $451.38 M |
| 12/20/2024 | $4.20 | $4.36 (3.81%) | $4.38 | $4.11 | 8.90 M | $463.06 M |
| 12/19/2024 | $4.51 | $4.28 (-5.1%) | $4.51 | $4.24 | 7.66 M | $454.56 M |
| 12/18/2024 | $4.72 | $4.46 (-5.51%) | $4.79 | $4.39 | 11.05 M | $473.68 M |
| 12/17/2024 | $4.89 | $4.68 (-4.29%) | $4.94 | $4.35 | 46.02 M | $497.04 M |
| 12/16/2024 | $5.92 | $6.32 (6.76%) | $6.37 | $5.72 | 6.66 M | $671.22 M |
| 12/13/2024 | $6.79 | $6.09 (-10.31%) | $6.89 | $5.94 | 12.58 M | $646.79 M |
| 12/12/2024 | $6.41 | $6.22 (-2.96%) | $6.47 | $6.17 | 5.65 M | $660.60 M |
| 12/11/2024 | $6.64 | $6.47 (-2.56%) | $6.89 | $6.16 | 4.44 M | $687.15 M |
| 12/10/2024 | $6.56 | $6.58 (0.3%) | $7.15 | $6.50 | 5.19 M | $698.84 M |
| 12/09/2024 | $6.50 | $6.61 (1.69%) | $6.92 | $6.41 | 4.02 M | $702.02 M |
| 12/06/2024 | $6.34 | $6.37 (0.47%) | $6.46 | $6.22 | 3.31 M | $676.53 M |
| 12/05/2024 | $6.17 | $6.28 (1.78%) | $6.70 | $6.16 | 4.58 M | $666.97 M |
| 12/04/2024 | $6.39 | $6.14 (-3.91%) | $6.43 | $6.10 | 4.72 M | $652.10 M |
| 12/03/2024 | $6.50 | $6.39 (-1.69%) | $6.60 | $6.31 | 3.01 M | $678.66 M |
| 12/02/2024 | $6.57 | $6.51 (-0.91%) | $6.72 | $6.28 | 4.64 M | $691.40 M |
| 11/29/2024 | $6.48 | $6.51 (0.46%) | $6.92 | $6.39 | 4.22 M | $691.40 M |
| 11/27/2024 | $6.69 | $6.47 (-3.29%) | $6.84 | $6.34 | 3.22 M | $687.15 M |
| 11/26/2024 | $6.49 | $6.49 (0%) | $6.54 | $6.18 | 4.98 M | $689.28 M |
| 11/25/2024 | $6.41 | $6.58 (2.65%) | $6.83 | $6.34 | 8.53 M | $698.84 M |
| 11/22/2024 | $6.20 | $6.36 (2.58%) | $6.43 | $6.02 | 5.45 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 |