Canada markets closed

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9900+0.0900 (+4.74%)
At close: 04:00PM EDT
1.9900 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.95002.01001.91001.99001.99004,002,286
May 02, 20241.98002.02001.83001.90001.90003,652,900
May 01, 20241.84002.01001.81001.90001.90003,218,200
Apr 30, 20241.82001.83501.76501.81001.81001,457,100
Apr 29, 20241.83001.87001.79501.83001.83002,066,200
Apr 26, 20241.75001.83001.72001.81001.81002,268,300
Apr 25, 20241.69001.72001.65001.71001.71002,443,900
Apr 24, 20241.78001.83001.71001.72001.72002,293,500
Apr 23, 20241.74001.84501.70001.75001.75003,110,800
Apr 22, 20241.75001.78001.66001.74001.74003,291,600
Apr 19, 20241.76001.79001.70001.73001.73002,289,600
Apr 18, 20241.82001.85001.76001.76001.76002,308,900
Apr 17, 20241.91001.91001.80001.80001.80002,274,300
Apr 16, 20241.88001.91001.82001.88001.88001,631,200
Apr 15, 20241.98001.99001.88001.89001.89002,924,400
Apr 12, 20242.05002.08001.95001.95001.95002,594,900
Apr 11, 20242.09002.13002.04002.06002.06002,335,500
Apr 10, 20242.10002.11002.04002.08002.08002,399,700
Apr 09, 20242.14002.22002.10502.18002.18002,415,000
Apr 08, 20242.16002.19002.09002.11002.11002,426,800
Apr 05, 20242.17002.18302.11002.14002.14001,948,300
Apr 04, 20242.24002.29502.18002.19002.19002,652,900
Apr 03, 20242.21002.25002.16002.21002.21002,143,500
Apr 02, 20242.32002.34002.21002.21002.21003,130,800
Apr 01, 20242.53502.55002.38002.41002.41001,909,900
Mar 28, 20242.45002.62002.44002.51002.51002,472,600
Mar 27, 20242.30002.47002.23502.47002.47006,109,500
Mar 26, 20242.35002.36002.25002.26002.26002,660,900
Mar 25, 20242.31002.48002.29002.31002.31002,428,800
Mar 22, 20242.44002.44002.27002.28002.28002,708,800
Mar 21, 20242.49002.56002.42002.43002.43001,725,900
Mar 20, 20242.36002.50002.30502.46002.46002,122,900
Mar 19, 20242.41002.45502.33502.35002.35001,562,600
Mar 18, 20242.49002.50002.40002.41002.41001,772,600
Mar 15, 20242.47002.52002.41002.50002.50002,574,400
Mar 14, 20242.64002.65002.44002.47002.47003,063,600
Mar 13, 20242.67002.81602.63002.66002.66001,568,700
Mar 12, 20242.74002.75002.62002.68002.68002,619,300
Mar 11, 20242.90002.95002.66002.74002.74003,174,500
Mar 08, 20242.80003.12002.79002.90002.90004,827,300
Mar 07, 20243.08003.15002.76002.78002.78005,243,900
Mar 06, 20243.00003.37003.00003.02003.020012,899,800
Mar 05, 20242.80002.87002.69002.78002.78003,736,800
Mar 04, 20242.91002.96502.80002.86002.86002,691,500
Mar 01, 20242.95002.95002.79002.86002.86002,332,600
Feb 29, 20242.80002.99002.78002.96002.96004,877,500
Feb 28, 20242.62002.76002.59002.73002.73001,753,200
Feb 27, 20242.57002.70002.52002.68002.68002,005,000
Feb 26, 20242.38002.54502.35002.54002.54001,833,900
Feb 23, 20242.36002.44002.29502.39002.39001,660,300
Feb 22, 20242.46002.47002.34002.37002.37002,188,500
Feb 21, 20242.47002.52002.37002.41002.41002,093,900
Feb 20, 20242.57002.58502.48002.51002.51001,336,700
Feb 16, 20242.62002.65502.49002.59002.59002,301,500
Feb 15, 20242.65002.69002.53002.66002.66002,485,400
Feb 14, 20242.46002.65002.45002.63002.63003,582,900
Feb 13, 20242.35002.38002.27002.27502.27502,028,600
Feb 12, 20242.31002.62002.31002.53002.53004,285,900
Feb 09, 20242.24002.34002.22002.31002.31002,117,000
Feb 08, 20242.08002.22002.04502.20002.20002,358,700
Feb 07, 20242.17002.20002.02002.07002.07002,653,000
Feb 06, 20241.97002.17001.93002.16002.16003,677,700
Feb 05, 20242.09002.10001.95501.96001.96004,149,500
Feb 02, 20242.21002.21002.03002.12002.12004,972,100
Feb 01, 20242.33002.38002.21002.26002.26002,669,300
Jan 31, 20242.42002.46002.29002.29002.29002,928,300
Jan 30, 20242.56002.56002.40002.41002.41002,748,700
Jan 29, 20242.51002.63002.46102.57002.57003,183,900
Jan 26, 20242.60002.67502.51002.52002.52001,342,200
Jan 25, 20242.55002.65002.53002.60002.60001,994,000
Jan 24, 20242.82002.85002.51002.52002.52002,391,200
Jan 23, 20242.82002.87002.67002.75002.75003,655,600
Jan 22, 20242.70002.88502.66002.72002.72004,858,100
Jan 19, 20242.67002.67402.48002.66002.66002,867,100
Jan 18, 20242.62002.76002.58002.64002.64002,316,100
Jan 17, 20242.52002.62002.48002.56002.56002,671,400
Jan 16, 20242.70002.70002.48002.55002.55004,290,600
Jan 12, 20242.87002.99902.71002.71002.71001,979,700
Jan 11, 20242.93002.93002.78002.87002.87002,478,100
Jan 10, 20243.05003.08002.84002.93002.93003,173,200
Jan 09, 20243.13003.14003.03003.03003.03001,386,600
Jan 08, 20243.09003.21003.03903.19003.19001,366,700
Jan 05, 20243.10003.21903.03003.09003.09001,301,700
Jan 04, 20243.15003.18003.07003.13003.13001,342,700
Jan 03, 20243.23003.25003.06003.14003.14002,207,700
Jan 02, 20243.51003.52003.29003.30003.30002,253,100
Dec 29, 20233.60003.66503.54003.58003.58002,707,700
Dec 28, 20233.71003.74003.58003.62003.62001,747,500
Dec 27, 20233.74003.75003.61003.71003.71001,859,000
Dec 26, 20233.55003.83003.54003.68003.68002,723,100
Dec 22, 20233.44003.56503.34003.52003.52001,763,200
Dec 21, 20233.54003.66003.28103.42003.42002,857,300
Dec 20, 20233.60003.76003.45003.47003.47002,780,200
Dec 19, 20233.55003.66003.46003.63003.63002,500,800
Dec 18, 20233.46003.74103.40003.50003.50002,302,900
Dec 15, 20233.65003.73503.42003.49003.49004,023,000
Dec 14, 20233.31003.63003.31003.59003.59005,560,400
Dec 13, 20232.95003.24002.88003.22003.22003,123,200
Dec 12, 20233.03003.03002.90002.96002.96001,953,500
Dec 11, 20233.04003.12002.99003.03003.03001,703,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...