Evgo Inc (EVGO)
6.0900 -0.1300 (-2.09%)
Evgo Inc is a leading provider of a public electric vehicle (EV) fast charging network in the United States. The company focuses on developing and operating charging stations that enable convenient and accessible charging for electric vehicle owners. Through its extensive network, Evgo aims to support the transition to sustainable transportation by providing reliable fast charging options that cater to both individual and fleet EV users. The company collaborates with various automakers, businesses, and municipalities to expand its charging infrastructure and enhance the overall EV experience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 6.78 | 6.89 | 5.94 | 6.09 | 12,583,455 | 6.09 |
| 12/12/2024 | 6.41 | 6.47 | 6.17 | 6.22 | 5,427,837 | 6.22 |
| 12/11/2024 | 6.64 | 6.89 | 6.16 | 6.47 | 4,435,096 | 6.47 |
| 12/10/2024 | 6.56 | 7.15 | 6.50 | 6.58 | 5,189,044 | 6.58 |
| 12/09/2024 | 6.50 | 6.92 | 6.41 | 6.61 | 4,001,902 | 6.61 |
| 12/06/2024 | 6.34 | 6.46 | 6.21 | 6.37 | 3,311,490 | 6.37 |
| 12/05/2024 | 6.17 | 6.70 | 6.16 | 6.28 | 4,567,518 | 6.28 |
| 12/04/2024 | 6.39 | 6.43 | 6.10 | 6.14 | 4,706,019 | 6.14 |
| 12/03/2024 | 6.50 | 6.60 | 6.31 | 6.39 | 3,003,582 | 6.39 |
| 12/02/2024 | 6.57 | 6.72 | 6.28 | 6.51 | 4,625,180 | 6.51 |
| 11/29/2024 | 6.48 | 6.92 | 6.39 | 6.51 | 4,216,761 | 6.51 |
| 11/27/2024 | 6.69 | 6.84 | 6.34 | 6.47 | 3,224,829 | 6.47 |
| 11/26/2024 | 6.49 | 6.54 | 6.17 | 6.49 | 4,974,740 | 6.49 |
| 11/25/2024 | 6.41 | 6.83 | 6.34 | 6.58 | 8,522,980 | 6.58 |
| 11/22/2024 | 6.20 | 6.43 | 6.02 | 6.36 | 5,451,604 | 6.36 |
| 11/21/2024 | 6.00 | 6.45 | 5.87 | 6.25 | 6,145,763 | 6.25 |
| 11/20/2024 | 6.17 | 6.19 | 5.65 | 5.98 | 7,342,399 | 5.98 |
| 11/19/2024 | 5.40 | 6.00 | 5.35 | 5.83 | 8,212,465 | 5.83 |
| 11/18/2024 | 5.07 | 5.86 | 5.04 | 5.37 | 8,242,703 | 5.37 |
| 11/15/2024 | 5.00 | 5.13 | 4.81 | 5.06 | 6,419,951 | 5.06 |
| 11/14/2024 | 5.27 | 5.33 | 4.97 | 5.05 | 6,407,845 | 5.05 |
| 11/13/2024 | 4.99 | 5.48 | 4.90 | 5.20 | 12,778,739 | 5.20 |
| 11/12/2024 | 6.36 | 6.63 | 4.75 | 4.89 | 25,181,598 | 4.89 |
| 11/11/2024 | 5.56 | 5.63 | 5.33 | 5.40 | 8,828,779 | 5.40 |
| 11/08/2024 | 6.18 | 6.19 | 5.49 | 5.54 | 9,373,295 | 5.54 |
| 11/07/2024 | 6.69 | 6.92 | 5.77 | 6.13 | 12,902,145 | 6.13 |
| 11/06/2024 | 6.47 | 6.99 | 6.44 | 6.67 | 11,079,743 | 6.67 |
| 11/05/2024 | 7.45 | 7.78 | 7.43 | 7.51 | 3,504,260 | 7.51 |
| 11/04/2024 | 7.83 | 8.09 | 7.42 | 7.48 | 5,580,567 | 7.48 |
| 11/01/2024 | 7.98 | 8.42 | 7.86 | 7.97 | 3,720,089 | 7.97 |
| 10/31/2024 | 8.39 | 8.39 | 7.82 | 7.84 | 3,161,783 | 7.84 |
| 10/30/2024 | 8.34 | 8.51 | 8.17 | 8.27 | 3,440,469 | 8.27 |
| 10/29/2024 | 8.51 | 8.52 | 7.91 | 8.37 | 4,836,692 | 8.37 |
| 10/28/2024 | 8.85 | 8.90 | 8.42 | 8.52 | 3,872,458 | 8.52 |
| 10/25/2024 | 8.85 | 9.07 | 8.66 | 8.81 | 3,782,345 | 8.81 |
| 10/24/2024 | 8.24 | 8.99 | 8.17 | 8.94 | 5,930,371 | 8.94 |
| 10/23/2024 | 8.20 | 8.39 | 7.94 | 8.01 | 5,149,970 | 8.01 |
| 10/22/2024 | 8.08 | 8.41 | 7.77 | 8.26 | 4,250,440 | 8.26 |
| 10/21/2024 | 8.15 | 8.16 | 7.69 | 8.09 | 5,560,963 | 8.09 |
| 10/18/2024 | 8.38 | 8.69 | 8.13 | 8.26 | 5,371,177 | 8.26 |
| 10/17/2024 | 8.45 | 8.79 | 8.31 | 8.34 | 6,707,268 | 8.34 |
| 10/16/2024 | 7.72 | 8.48 | 7.57 | 8.45 | 7,993,506 | 8.45 |
| 10/15/2024 | 7.33 | 7.76 | 7.29 | 7.63 | 4,620,083 | 7.63 |
| 10/14/2024 | 7.19 | 7.58 | 7.08 | 7.48 | 5,234,804 | 7.48 |
| 10/11/2024 | 6.61 | 7.33 | 6.45 | 7.23 | 8,412,786 | 7.23 |
| 10/10/2024 | 7.58 | 7.94 | 6.61 | 6.69 | 21,492,339 | 6.69 |
| 10/09/2024 | 6.74 | 7.28 | 6.68 | 7.06 | 11,682,965 | 7.06 |
| 10/08/2024 | 6.87 | 7.20 | 6.38 | 6.67 | 8,950,729 | 6.67 |
| 10/07/2024 | 7.09 | 7.23 | 6.31 | 6.93 | 14,198,390 | 6.93 |
| 10/04/2024 | 6.13 | 7.69 | 6.12 | 7.20 | 61,923,514 | 7.20 |
| 10/03/2024 | 5.07 | 6.49 | 4.86 | 6.32 | 121,766,664 | 6.32 |
| 10/02/2024 | 3.82 | 4.00 | 3.81 | 3.93 | 1,703,737 | 3.93 |
| 10/01/2024 | 4.14 | 4.17 | 3.83 | 3.84 | 3,117,024 | 3.84 |
| 9/30/2024 | 4.16 | 4.30 | 4.08 | 4.14 | 1,673,850 | 4.14 |
| 9/27/2024 | 4.16 | 4.39 | 4.13 | 4.19 | 3,818,742 | 4.19 |
| 9/26/2024 | 4.14 | 4.19 | 4.06 | 4.11 | 1,947,835 | 4.11 |
| 9/25/2024 | 4.11 | 4.13 | 3.97 | 4.07 | 2,046,353 | 4.07 |
| 9/24/2024 | 4.14 | 4.26 | 4.07 | 4.13 | 2,038,025 | 4.13 |
| 9/23/2024 | 4.18 | 4.20 | 4.00 | 4.08 | 2,546,226 | 4.08 |
| 9/20/2024 | 4.33 | 4.36 | 4.10 | 4.20 | 7,559,134 | 4.20 |
| 9/19/2024 | 4.50 | 4.54 | 4.26 | 4.33 | 2,983,219 | 4.33 |
| 9/18/2024 | 4.76 | 4.80 | 4.38 | 4.41 | 3,822,856 | 4.41 |
| 9/17/2024 | 4.42 | 4.74 | 4.31 | 4.70 | 3,195,114 | 4.70 |
| 9/16/2024 | 4.50 | 4.53 | 4.21 | 4.35 | 2,211,199 | 4.35 |