EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
2.210
-0.075 (-3.28%)
Mar 6, 2026, 4:00 PM EST - Market closed
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.21 | 2.25 | 2.13 | 2.21 | 2.21 | -3.28% | 7,938,198 |
| Mar 5, 2026 | 2.49 | 2.52 | 2.27 | 2.29 | 2.29 | -9.15% | 7,314,410 |
| Mar 4, 2026 | 2.72 | 2.74 | 2.41 | 2.52 | 2.52 | -6.16% | 8,320,116 |
| Mar 3, 2026 | 2.84 | 3.04 | 2.65 | 2.68 | 2.68 | -5.30% | 6,963,835 |
| Mar 2, 2026 | 2.68 | 2.86 | 2.67 | 2.83 | 2.83 | 3.28% | 5,419,502 |
| Feb 27, 2026 | 2.72 | 2.78 | 2.67 | 2.74 | 2.74 | -1.79% | 2,925,874 |
| Feb 26, 2026 | 2.81 | 2.87 | 2.74 | 2.79 | 2.79 | -1.41% | 2,875,091 |
| Feb 25, 2026 | 2.82 | 2.89 | 2.76 | 2.83 | 2.83 | 1.07% | 2,001,017 |
| Feb 24, 2026 | 2.76 | 2.81 | 2.71 | 2.80 | 2.80 | 1.45% | 1,772,216 |
| Feb 23, 2026 | 2.78 | 2.82 | 2.68 | 2.76 | 2.76 | -1.43% | 2,912,859 |
| Feb 20, 2026 | 2.79 | 2.88 | 2.76 | 2.80 | 2.80 | -0.71% | 3,002,413 |
| Feb 19, 2026 | 2.80 | 2.83 | 2.76 | 2.82 | 2.82 | -0.35% | 1,791,021 |
| Feb 18, 2026 | 2.73 | 2.89 | 2.73 | 2.83 | 2.83 | 5.20% | 2,929,035 |
| Feb 17, 2026 | 2.91 | 2.91 | 2.67 | 2.69 | 2.69 | -7.88% | 5,880,475 |
| Feb 13, 2026 | 2.94 | 2.97 | 2.85 | 2.92 | 2.92 | - | 3,153,200 |
| Feb 12, 2026 | 3.06 | 3.07 | 2.86 | 2.92 | 2.92 | -3.95% | 2,709,100 |
| Feb 11, 2026 | 3.07 | 3.13 | 2.99 | 3.04 | 3.04 | -1.62% | 2,777,915 |
| Feb 10, 2026 | 3.20 | 3.21 | 3.07 | 3.09 | 3.09 | -4.63% | 2,534,163 |
| Feb 9, 2026 | 3.22 | 3.27 | 3.12 | 3.24 | 3.24 | 0.31% | 2,182,995 |
| Feb 6, 2026 | 2.97 | 3.32 | 2.92 | 3.23 | 3.23 | 11.00% | 6,793,406 |
| Feb 5, 2026 | 2.95 | 2.98 | 2.77 | 2.91 | 2.91 | -2.68% | 4,357,242 |
| Feb 4, 2026 | 3.01 | 3.07 | 2.90 | 2.99 | 2.99 | 0.34% | 4,281,114 |
| Feb 3, 2026 | 3.05 | 3.07 | 2.88 | 2.98 | 2.98 | -1.32% | 3,386,965 |
| Feb 2, 2026 | 3.01 | 3.08 | 2.95 | 3.02 | 3.02 | 0.33% | 6,292,614 |
| Jan 30, 2026 | 3.12 | 3.20 | 3.01 | 3.01 | 3.01 | -4.14% | 3,440,656 |
| Jan 29, 2026 | 3.32 | 3.35 | 3.06 | 3.14 | 3.14 | -5.71% | 7,220,467 |
| Jan 28, 2026 | 3.08 | 3.34 | 3.06 | 3.33 | 3.33 | 9.18% | 5,535,916 |
| Jan 27, 2026 | 3.10 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 2,244,687 |
| Jan 26, 2026 | 3.08 | 3.12 | 3.03 | 3.09 | 3.09 | - | 3,709,288 |
| Jan 23, 2026 | 3.09 | 3.14 | 3.05 | 3.09 | 3.09 | -0.32% | 2,533,176 |
| Jan 22, 2026 | 3.11 | 3.23 | 3.09 | 3.10 | 3.10 | 0.32% | 2,605,077 |
| Jan 21, 2026 | 3.09 | 3.16 | 2.99 | 3.09 | 3.09 | 0.98% | 3,617,486 |
| Jan 20, 2026 | 3.00 | 3.11 | 2.93 | 3.06 | 3.06 | -0.33% | 4,679,228 |
| Jan 16, 2026 | 3.02 | 3.11 | 3.00 | 3.07 | 3.07 | 2.33% | 3,253,701 |
| Jan 15, 2026 | 3.15 | 3.20 | 2.99 | 3.00 | 3.00 | -4.76% | 3,210,698 |
| Jan 14, 2026 | 2.97 | 3.17 | 2.91 | 3.15 | 3.15 | 6.06% | 4,736,422 |
| Jan 13, 2026 | 3.12 | 3.14 | 2.97 | 2.97 | 2.97 | -3.88% | 2,419,954 |
| Jan 12, 2026 | 3.04 | 3.19 | 2.97 | 3.09 | 3.09 | 0.98% | 3,786,300 |
| Jan 9, 2026 | 3.14 | 3.15 | 2.99 | 3.06 | 3.06 | -1.92% | 2,623,437 |
| Jan 8, 2026 | 3.10 | 3.22 | 3.09 | 3.12 | 3.12 | 0.32% | 2,638,558 |
| Jan 7, 2026 | 3.13 | 3.18 | 3.05 | 3.11 | 3.11 | -0.32% | 2,932,459 |
| Jan 6, 2026 | 3.02 | 3.14 | 3.02 | 3.12 | 3.12 | 2.63% | 2,253,737 |
| Jan 5, 2026 | 3.09 | 3.18 | 2.95 | 3.04 | 3.04 | -1.30% | 3,226,438 |
| Jan 2, 2026 | 2.92 | 3.14 | 2.91 | 3.08 | 3.08 | 5.84% | 4,354,538 |
| Dec 31, 2025 | 2.90 | 2.94 | 2.86 | 2.91 | 2.91 | - | 3,016,587 |
| Dec 30, 2025 | 2.97 | 3.00 | 2.91 | 2.91 | 2.91 | -2.68% | 4,567,054 |
| Dec 29, 2025 | 3.10 | 3.18 | 2.98 | 2.99 | 2.99 | -4.78% | 3,228,327 |
| Dec 26, 2025 | 3.18 | 3.18 | 3.09 | 3.14 | 3.14 | -1.57% | 4,104,583 |
| Dec 24, 2025 | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | - | 1,184,317 |
| Dec 23, 2025 | 3.15 | 3.26 | 3.13 | 3.19 | 3.19 | 1.27% | 3,231,060 |
| Dec 22, 2025 | 3.05 | 3.18 | 3.04 | 3.15 | 3.15 | 3.28% | 2,264,697 |
| Dec 19, 2025 | 3.06 | 3.13 | 3.04 | 3.05 | 3.05 | -0.33% | 5,356,427 |
| Dec 18, 2025 | 3.09 | 3.24 | 3.03 | 3.06 | 3.06 | 2.00% | 2,713,568 |
| Dec 17, 2025 | 3.11 | 3.22 | 3.00 | 3.00 | 3.00 | -3.54% | 2,480,283 |
| Dec 16, 2025 | 3.06 | 3.18 | 3.06 | 3.11 | 3.11 | 0.65% | 3,287,781 |
| Dec 15, 2025 | 3.25 | 3.28 | 3.08 | 3.09 | 3.09 | -3.74% | 3,036,676 |
| Dec 12, 2025 | 3.39 | 3.39 | 3.18 | 3.21 | 3.21 | -5.03% | 3,625,494 |
| Dec 11, 2025 | 3.33 | 3.40 | 3.21 | 3.38 | 3.38 | -2.03% | 3,448,691 |
| Dec 10, 2025 | 3.39 | 3.49 | 3.39 | 3.45 | 3.45 | 2.07% | 2,615,152 |
| Dec 9, 2025 | 3.31 | 3.42 | 3.30 | 3.38 | 3.38 | 0.90% | 1,793,968 |
| Dec 8, 2025 | 3.43 | 3.48 | 3.29 | 3.35 | 3.35 | -1.76% | 2,697,757 |
| Dec 5, 2025 | 3.47 | 3.55 | 3.39 | 3.41 | 3.41 | -1.73% | 2,765,196 |
| Dec 4, 2025 | 3.30 | 3.50 | 3.30 | 3.47 | 3.47 | 5.15% | 3,655,825 |
| Dec 3, 2025 | 3.14 | 3.30 | 3.13 | 3.30 | 3.30 | 5.77% | 2,993,715 |
| Dec 2, 2025 | 3.12 | 3.21 | 3.10 | 3.12 | 3.12 | 0.65% | 2,806,612 |
| Dec 1, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -4.32% | 2,478,415 |
| Nov 28, 2025 | 3.17 | 3.24 | 3.12 | 3.24 | 3.24 | 2.53% | 2,690,811 |
| Nov 26, 2025 | 3.02 | 3.18 | 3.02 | 3.16 | 3.16 | 4.64% | 3,532,201 |
| Nov 25, 2025 | 2.95 | 3.06 | 2.87 | 3.02 | 3.02 | 3.07% | 3,259,653 |
| Nov 24, 2025 | 2.92 | 3.00 | 2.91 | 2.93 | 2.93 | 0.34% | 3,282,145 |
| Nov 21, 2025 | 2.80 | 2.95 | 2.78 | 2.92 | 2.92 | 4.29% | 4,538,199 |
| Nov 20, 2025 | 2.94 | 3.02 | 2.80 | 2.80 | 2.80 | -2.44% | 3,894,288 |
| Nov 19, 2025 | 2.92 | 2.95 | 2.79 | 2.87 | 2.87 | -1.03% | 4,344,986 |
| Nov 18, 2025 | 2.92 | 3.01 | 2.85 | 2.90 | 2.90 | -1.02% | 5,351,169 |
| Nov 17, 2025 | 2.95 | 2.97 | 2.85 | 2.93 | 2.93 | -0.34% | 3,538,023 |
| Nov 14, 2025 | 2.92 | 2.99 | 2.88 | 2.94 | 2.94 | -1.67% | 3,468,609 |
| Nov 13, 2025 | 3.06 | 3.13 | 2.98 | 2.99 | 2.99 | -2.92% | 5,271,229 |
| Nov 12, 2025 | 3.38 | 3.39 | 3.07 | 3.08 | 3.08 | -7.78% | 6,419,478 |
| Nov 11, 2025 | 3.44 | 3.47 | 3.25 | 3.34 | 3.34 | -2.91% | 3,868,792 |
| Nov 10, 2025 | 3.61 | 3.68 | 3.27 | 3.44 | 3.44 | 0.58% | 6,982,961 |
| Nov 7, 2025 | 3.38 | 3.55 | 3.25 | 3.42 | 3.42 | 0.15% | 5,027,852 |
| Nov 6, 2025 | 3.85 | 3.85 | 3.41 | 3.42 | 3.42 | -9.89% | 4,671,676 |
| Nov 5, 2025 | 3.70 | 3.89 | 3.61 | 3.79 | 3.79 | 3.27% | 4,481,240 |
| Nov 4, 2025 | 3.82 | 3.92 | 3.66 | 3.67 | 3.67 | -6.14% | 3,630,977 |
| Nov 3, 2025 | 4.10 | 4.11 | 3.90 | 3.91 | 3.91 | -4.87% | 2,767,868 |
| Oct 31, 2025 | 3.92 | 4.11 | 3.83 | 4.11 | 4.11 | 6.48% | 3,767,180 |
| Oct 30, 2025 | 3.94 | 3.94 | 3.81 | 3.86 | 3.86 | -2.77% | 4,178,175 |
| Oct 29, 2025 | 4.11 | 4.21 | 3.95 | 3.97 | 3.97 | -3.41% | 3,852,937 |
| Oct 28, 2025 | 4.24 | 4.29 | 4.09 | 4.11 | 4.11 | -2.14% | 2,360,734 |
| Oct 27, 2025 | 4.19 | 4.22 | 4.08 | 4.20 | 4.20 | 2.19% | 2,818,693 |
| Oct 24, 2025 | 4.14 | 4.24 | 4.08 | 4.11 | 4.11 | 0.74% | 3,183,522 |
| Oct 23, 2025 | 4.22 | 4.23 | 4.05 | 4.08 | 4.08 | -3.32% | 3,018,884 |
| Oct 22, 2025 | 4.22 | 4.33 | 4.12 | 4.22 | 4.22 | -1.86% | 3,458,875 |
| Oct 21, 2025 | 4.31 | 4.46 | 4.23 | 4.30 | 4.30 | 0.23% | 2,614,773 |
| Oct 20, 2025 | 4.33 | 4.38 | 4.24 | 4.29 | 4.29 | 0.94% | 2,709,411 |
| Oct 17, 2025 | 4.19 | 4.29 | 4.14 | 4.25 | 4.25 | -0.93% | 3,743,975 |
| Oct 16, 2025 | 4.56 | 4.73 | 4.25 | 4.29 | 4.29 | -5.92% | 4,568,225 |
| Oct 15, 2025 | 4.63 | 4.79 | 4.52 | 4.56 | 4.56 | 0.44% | 3,514,711 |
| Oct 14, 2025 | 4.58 | 4.71 | 4.44 | 4.54 | 4.54 | -5.42% | 6,183,498 |
| Oct 13, 2025 | 4.35 | 4.82 | 4.35 | 4.80 | 4.80 | 12.41% | 5,617,839 |