EVgo Inc. - Common Stock (EVGO)
3.4500
-0.0600 (-1.71%)
NASDAQ · Last Trade: Jul 16th, 12:35 AM EDT
Historical Prices For EVgo Inc. - Common Stock (EVGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/15/2025 | 3.55 | 3.67 | 3.43 | 3.45 | 3,612,059 | 3.45 |
| 7/14/2025 | 3.45 | 3.53 | 3.42 | 3.51 | 1,713,392 | 3.51 |
| 7/11/2025 | 3.47 | 3.60 | 3.42 | 3.45 | 2,689,620 | 3.45 |
| 7/10/2025 | 3.40 | 3.60 | 3.37 | 3.46 | 3,263,597 | 3.46 |
| 7/09/2025 | 3.47 | 3.48 | 3.38 | 3.44 | 2,803,894 | 3.44 |
| 7/08/2025 | 3.30 | 3.59 | 3.30 | 3.45 | 5,136,456 | 3.45 |
| 7/07/2025 | 3.48 | 3.50 | 3.27 | 3.31 | 4,818,569 | 3.31 |
| 7/03/2025 | 3.53 | 3.60 | 3.48 | 3.54 | 2,377,665 | 3.54 |
| 7/02/2025 | 3.54 | 3.60 | 3.47 | 3.51 | 3,571,350 | 3.51 |
| 7/01/2025 | 3.64 | 3.65 | 3.46 | 3.53 | 3,942,957 | 3.53 |
| 6/30/2025 | 3.73 | 3.80 | 3.64 | 3.65 | 3,557,904 | 3.65 |
| 6/27/2025 | 3.94 | 3.99 | 3.63 | 3.72 | 8,621,106 | 3.72 |
| 6/26/2025 | 3.79 | 4.01 | 3.75 | 3.94 | 4,904,807 | 3.94 |
| 6/25/2025 | 3.92 | 4.10 | 3.76 | 3.77 | 3,964,657 | 3.77 |
| 6/24/2025 | 3.80 | 3.93 | 3.77 | 3.82 | 4,651,666 | 3.82 |
| 6/23/2025 | 3.83 | 3.88 | 3.68 | 3.79 | 5,841,710 | 3.79 |
| 6/20/2025 | 4.38 | 4.42 | 3.91 | 3.91 | 12,666,281 | 3.91 |
| 6/18/2025 | 4.50 | 4.50 | 4.26 | 4.33 | 4,447,318 | 4.33 |
| 6/17/2025 | 4.55 | 4.80 | 4.50 | 4.52 | 6,681,572 | 4.52 |
| 6/16/2025 | 4.35 | 4.68 | 4.29 | 4.59 | 5,223,699 | 4.59 |
| 6/13/2025 | 4.28 | 4.45 | 4.26 | 4.29 | 2,936,267 | 4.29 |
| 6/12/2025 | 4.27 | 4.48 | 4.23 | 4.36 | 3,687,162 | 4.36 |
| 6/11/2025 | 4.17 | 4.29 | 4.14 | 4.28 | 4,126,066 | 4.28 |
| 6/10/2025 | 4.24 | 4.35 | 4.14 | 4.16 | 3,636,812 | 4.16 |
| 6/09/2025 | 4.04 | 4.26 | 4.03 | 4.19 | 4,950,777 | 4.19 |
| 6/06/2025 | 3.84 | 4.12 | 3.83 | 4.00 | 3,607,560 | 4.00 |
| 6/05/2025 | 3.90 | 3.92 | 3.76 | 3.80 | 3,143,681 | 3.80 |
| 6/04/2025 | 3.88 | 3.95 | 3.84 | 3.89 | 2,346,124 | 3.89 |
| 6/03/2025 | 3.72 | 3.92 | 3.68 | 3.86 | 4,109,668 | 3.86 |
| 6/02/2025 | 3.93 | 3.96 | 3.70 | 3.78 | 4,161,646 | 3.78 |
| 5/30/2025 | 3.89 | 4.03 | 3.73 | 3.95 | 6,738,735 | 3.95 |
| 5/29/2025 | 4.03 | 4.50 | 3.85 | 3.93 | 6,481,017 | 3.93 |
| 5/28/2025 | 3.99 | 4.15 | 3.94 | 3.99 | 6,656,888 | 3.99 |
| 5/27/2025 | 3.88 | 4.05 | 3.80 | 3.96 | 5,072,419 | 3.96 |
| 5/23/2025 | 3.65 | 3.94 | 3.62 | 3.84 | 4,957,079 | 3.84 |
| 5/22/2025 | 3.40 | 3.73 | 3.33 | 3.69 | 4,865,742 | 3.69 |
| 5/21/2025 | 3.67 | 3.68 | 3.41 | 3.45 | 4,904,436 | 3.45 |
| 5/20/2025 | 3.71 | 3.75 | 3.58 | 3.72 | 3,609,142 | 3.72 |
| 5/19/2025 | 3.74 | 3.81 | 3.62 | 3.72 | 3,097,175 | 3.72 |
| 5/16/2025 | 3.99 | 4.15 | 3.85 | 3.85 | 4,975,344 | 3.85 |
| 5/15/2025 | 4.03 | 4.05 | 3.85 | 3.97 | 5,054,515 | 3.97 |
| 5/14/2025 | 3.64 | 4.12 | 3.60 | 4.05 | 10,260,619 | 4.05 |
| 5/13/2025 | 3.80 | 3.90 | 3.62 | 3.64 | 4,301,015 | 3.64 |
| 5/12/2025 | 3.83 | 3.94 | 3.71 | 3.74 | 4,703,412 | 3.74 |
| 5/09/2025 | 3.85 | 3.87 | 3.61 | 3.66 | 5,724,730 | 3.66 |
| 5/08/2025 | 3.71 | 3.96 | 3.66 | 3.83 | 6,053,412 | 3.83 |
| 5/07/2025 | 3.73 | 4.17 | 3.64 | 3.67 | 9,904,192 | 3.67 |
| 5/06/2025 | 3.10 | 3.93 | 3.08 | 3.67 | 21,454,511 | 3.67 |
| 5/05/2025 | 2.80 | 2.87 | 2.66 | 2.77 | 2,884,266 | 2.77 |
| 5/02/2025 | 2.89 | 2.96 | 2.83 | 2.85 | 2,281,831 | 2.85 |
| 5/01/2025 | 2.82 | 2.86 | 2.77 | 2.81 | 2,313,480 | 2.81 |
| 4/30/2025 | 2.74 | 2.79 | 2.72 | 2.76 | 1,743,126 | 2.76 |
| 4/29/2025 | 2.82 | 2.85 | 2.76 | 2.83 | 1,451,445 | 2.83 |
| 4/28/2025 | 2.76 | 2.83 | 2.72 | 2.82 | 2,124,046 | 2.82 |
| 4/25/2025 | 2.56 | 2.75 | 2.54 | 2.73 | 2,653,889 | 2.73 |
| 4/24/2025 | 2.59 | 2.64 | 2.55 | 2.60 | 1,848,837 | 2.60 |
| 4/23/2025 | 2.61 | 2.70 | 2.52 | 2.54 | 3,328,918 | 2.54 |
| 4/22/2025 | 2.49 | 2.61 | 2.48 | 2.56 | 1,907,909 | 2.56 |
| 4/21/2025 | 2.53 | 2.57 | 2.39 | 2.47 | 1,963,953 | 2.47 |
| 4/17/2025 | 2.53 | 2.58 | 2.48 | 2.53 | 1,767,824 | 2.53 |
| 4/16/2025 | 2.54 | 2.60 | 2.46 | 2.53 | 2,376,448 | 2.53 |