EVgo Inc. Class A Common Stock (EVGO) Historical Stock Data

9.78 ↑0.31 (3.27%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, EVGO is down -0.73% a day on average. There have been 12 days where EVgo Inc. Class A Common Stock closed green and 18 days where EVGO closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	9.67	9.78	↑$0.11 (1.14%)	9.56	10.02	1.63M
2022-05-26	9.17	9.47	↑$0.30 (3.27%)	9.17	9.75	1.46M
2022-05-25	8.69	9.16	↑$0.47 (5.41%)	8.61	9.25	1.67M
2022-05-24	8.93	8.69	↓$0.24 (-2.69%)	8.60	8.93	1.21M
2022-05-23	9.10	9.05	↓$0.05 (-0.55%)	8.57	9.24	1.40M
2022-05-20	9.60	9.15	↓$0.45 (-4.69%)	8.77	9.63	2.18M
2022-05-19	8.99	9.39	↑$0.40 (4.45%)	8.81	9.54	1.77M
2022-05-18	8.95	9.00	↑$0.05 (0.56%)	8.76	9.35	1.56M
2022-05-17	8.97	9.35	↑$0.38 (4.24%)	8.54	9.35	2.19M
2022-05-16	8.80	8.57	↓$0.23 (-2.61%)	8.40	9.13	1.97M
2022-05-13	9.08	8.78	↓$0.30 (-3.29%)	8.44	9.16	2.73M
2022-05-12	7.31	8.58	↑$1.27 (17.37%)	7.14	9.03	4.49M
2022-05-11	7.47	7.17	↓$0.30 (-4.02%)	6.90	8.08	3.22M
2022-05-10	8.28	7.68	↓$0.60 (-7.25%)	7.45	8.55	3.10M
2022-05-09	8.48	7.96	↓$0.52 (-6.13%)	7.88	8.49	2.46M
2022-05-06	9.01	8.83	↓$0.18 (-2.00%)	8.43	9.04	1.46M
2022-05-05	9.30	9.02	↓$0.28 (-3.01%)	8.92	9.51	1.70M
2022-05-04	9.00	9.42	↑$0.42 (4.67%)	8.78	9.45	1.83M
2022-05-03	9.03	9.14	↑$0.11 (1.22%)	8.94	9.44	2.01M
2022-05-02	9.02	9.18	↑$0.16 (1.77%)	8.81	9.43	2.38M
2022-04-29	9.47	9.06	↓$0.41 (-4.33%)	9.06	9.75	1.69M
2022-04-28	9.72	9.60	↓$0.12 (-1.23%)	8.98	9.78	2.67M
2022-04-27	9.77	9.56	↓$0.21 (-2.15%)	9.46	10.06	1.25M
2022-04-26	10.31	9.77	↓$0.54 (-5.24%)	9.77	10.31	1.34M
2022-04-25	9.79	10.30	↑$0.51 (5.21%)	9.79	10.47	1.86M
2022-04-22	9.80	9.97	↑$0.17 (1.73%)	9.68	10.27	3.50M
2022-04-21	10.89	10.00	↓$0.89 (-8.17%)	9.80	10.89	3.16M
2022-04-20	11.03	10.53	↓$0.50 (-4.53%)	10.45	11.03	2.23M
2022-04-19	11.06	11.00	↓$0.06 (-0.54%)	10.90	11.30	2.24M
2022-04-18	12.27	10.97	↓$1.30 (-10.59%)	10.80	12.34	6.17M