Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.09 | 2.02 | 2,156,600 |
| Jun 13 2024 | 2.05 | -0.10 | -4.65% | 2.23 | 2.23 | 2.03 | 2,374,646 |
| Jun 12 2024 | 2.15 | 0.01 | 0.47% | 2.18 | 2.305 | 2.11 | 3,628,074 |
| Jun 11 2024 | 2.14 | 0.03 | 1.42% | 2.07 | 2.16 | 2.03 | 1,617,628 |
| Jun 10 2024 | 2.11 | 0.07 | 3.43% | 2.04 | 2.125 | 2.01 | 1,751,931 |
| Jun 07 2024 | 2.04 | -0.09 | -4.23% | 2.07 | 2.13 | 2.02 | 1,548,353 |
| Jun 06 2024 | 2.13 | -0.02 | -0.93% | 2.13 | 2.19 | 2.08 | 1,657,504 |
| Jun 05 2024 | 2.15 | 0.21 | 10.82% | 1.96 | 2.15 | 1.94 | 3,296,827 |
| Jun 04 2024 | 1.94 | -0.01 | -0.51% | 1.95 | 1.985 | 1.92 | 1,412,980 |
| Jun 03 2024 | 1.95 | -0.08 | -3.94% | 2.05 | 2.0999 | 1.92 | 3,085,237 |
| May 31 2024 | 2.03 | -0.05 | -2.40% | 2.08 | 2.1399 | 1.98 | 2,761,905 |
| May 30 2024 | 2.08 | 0.03 | 1.46% | 2.05 | 2.11 | 2.03 | 1,779,064 |
| May 29 2024 | 2.05 | -0.03 | -1.44% | 2.03 | 2.08 | 2.02 | 1,785,267 |
| May 28 2024 | 2.08 | -0.06 | -2.80% | 2.15 | 2.19 | 2.01 | 2,043,169 |
| May 24 2024 | 2.14 | 0.04 | 1.90% | 2.10 | 2.16 | 2.09 | 2,242,419 |
| May 23 2024 | 2.10 | -0.13 | -5.83% | 2.24 | 2.24 | 2.06 | 3,114,296 |
| May 22 2024 | 2.23 | 0.06 | 2.76% | 2.1301 | 2.32 | 2.13 | 3,445,297 |
| May 21 2024 | 2.17 | 0.09 | 4.33% | 2.07 | 2.20 | 2.03 | 2,571,148 |
| May 20 2024 | 2.08 | -0.20 | -8.77% | 2.26 | 2.30 | 2.03 | 4,935,593 |
| May 17 2024 | 2.28 | -0.09 | -3.80% | 2.35 | 2.37 | 2.26 | 2,410,273 |
| May 16 2024 | 2.37 | 0.01 | 0.42% | 2.33 | 2.37 | 2.24 | 4,023,336 |
| May 15 2024 | 2.36 | 0.09 | 3.96% | 2.40 | 2.50 | 2.26 | 5,337,058 |
| May 14 2024 | 2.27 | 0.32 | 16.41% | 2.08 | 2.34 | 2.08 | 9,032,026 |
| May 13 2024 | 1.95 | 0.09 | 4.84% | 1.86 | 2.04 | 1.86 | 3,564,609 |
| May 10 2024 | 1.86 | -0.13 | -6.53% | 1.99 | 2.03 | 1.80 | 4,080,880 |
| May 09 2024 | 1.99 | 0.24 | 13.71% | 1.85 | 2.00 | 1.78 | 5,462,201 |
| May 08 2024 | 1.75 | -0.04 | -2.23% | 1.79 | 1.79 | 1.73 | 2,733,227 |
| May 07 2024 | 1.79 | -0.21 | -10.50% | 2.08 | 2.08 | 1.75 | 8,750,476 |
| May 06 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.04 | 1.93 | 5,669,018 |
| May 03 2024 | 1.99 | 0.10 | 5.29% | 1.95 | 2.01 | 1.91 | 4,003,517 |
| May 02 2024 | 1.89 | -0.01 | -0.53% | 1.98 | 2.02 | 1.83 | 3,644,017 |
| May 01 2024 | 1.90 | 0.09 | 4.97% | 1.84 | 2.01 | 1.81 | 3,212,087 |
| Apr 30 2024 | 1.81 | -0.02 | -1.09% | 1.82 | 1.835 | 1.765 | 1,447,768 |
| Apr 29 2024 | 1.83 | 0.02 | 1.10% | 1.83 | 1.87 | 1.795 | 2,064,147 |
| Apr 26 2024 | 1.81 | 0.10 | 5.85% | 1.75 | 1.83 | 1.72 | 2,263,810 |
| Apr 25 2024 | 1.71 | -0.01 | -0.58% | 1.675 | 1.72 | 1.65 | 2,347,467 |
| Apr 24 2024 | 1.72 | -0.03 | -1.71% | 1.78 | 1.83 | 1.71 | 2,288,830 |
| Apr 23 2024 | 1.75 | 0.01 | 0.57% | 1.75 | 1.8451 | 1.70 | 3,100,103 |
| Apr 22 2024 | 1.74 | 0.01 | 0.58% | 1.75 | 1.78 | 1.66 | 3,291,071 |
| Apr 19 2024 | 1.73 | -0.03 | -1.70% | 1.76 | 1.79 | 1.70 | 2,339,235 |
| Apr 18 2024 | 1.76 | -0.04 | -2.22% | 1.82 | 1.85 | 1.76 | 2,286,397 |
| Apr 17 2024 | 1.80 | -0.08 | -4.26% | 1.91 | 1.91 | 1.80 | 2,269,485 |
| Apr 16 2024 | 1.88 | -0.01 | -0.53% | 1.86 | 1.91 | 1.85 | 1,368,287 |
| Apr 15 2024 | 1.89 | -0.06 | -3.08% | 1.98 | 1.99 | 1.88 | 2,919,847 |
| Apr 12 2024 | 1.95 | -0.11 | -5.34% | 2.05 | 2.08 | 1.95 | 2,599,181 |
| Apr 11 2024 | 2.06 | -0.02 | -0.96% | 2.09 | 2.13 | 2.04 | 2,330,743 |
| Apr 10 2024 | 2.08 | -0.10 | -4.59% | 2.10 | 2.10 | 2.04 | 2,288,850 |
| Apr 09 2024 | 2.18 | 0.07 | 3.32% | 2.14 | 2.22 | 2.105 | 2,414,113 |
| Apr 08 2024 | 2.11 | -0.03 | -1.40% | 2.16 | 2.19 | 2.09 | 2,421,296 |
| Apr 05 2024 | 2.14 | -0.05 | -2.28% | 2.19 | 2.19 | 2.11 | 1,860,974 |
| Apr 04 2024 | 2.19 | -0.02 | -0.90% | 2.24 | 2.295 | 2.18 | 2,651,615 |
| Apr 03 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.25 | 2.16 | 2,141,183 |
| Apr 02 2024 | 2.21 | -0.20 | -8.30% | 2.2986 | 2.31 | 2.21 | 2,956,891 |
| Apr 01 2024 | 2.41 | -0.10 | -3.98% | 2.535 | 2.55 | 2.38 | 1,890,397 |
| Mar 28 2024 | 2.51 | 0.04 | 1.62% | 2.45 | 2.62 | 2.44 | 2,466,978 |
| Mar 27 2024 | 2.47 | 0.21 | 9.29% | 2.30 | 2.47 | 2.235 | 6,106,783 |
| Mar 26 2024 | 2.26 | -0.05 | -2.16% | 2.35 | 2.36 | 2.25 | 2,659,669 |
| Mar 25 2024 | 2.31 | 0.03 | 1.32% | 2.31 | 2.48 | 2.29 | 2,412,138 |
| Mar 22 2024 | 2.28 | -0.15 | -6.17% | 2.44 | 2.44 | 2.27 | 2,709,290 |
| Mar 21 2024 | 2.43 | -0.03 | -1.22% | 2.49 | 2.56 | 2.42 | 1,724,512 |
| Mar 20 2024 | 2.46 | 0.11 | 4.68% | 2.36 | 2.50 | 2.305 | 2,117,358 |
| Mar 19 2024 | 2.35 | -0.06 | -2.49% | 2.42 | 2.455 | 2.335 | 1,546,102 |
| Mar 18 2024 | 2.41 | -0.09 | -3.60% | 2.50 | 2.50 | 2.40 | 1,772,322 |
