Skip to main content
EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
2.130
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.150
+0.020 (0.94%)
After-hours: Apr 28, 2026, 7:45 PM EDT

EVgo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.122.192.112.142.140.23%2,072,434
Apr 27, 20262.262.282.122.132.13-6.17%2,547,173
Apr 24, 20262.182.282.132.272.274.13%2,901,087
Apr 23, 20262.202.252.142.182.18-0.46%3,091,718
Apr 22, 20262.152.232.152.192.193.30%3,039,452
Apr 21, 20262.212.242.112.122.12-3.20%3,289,469
Apr 20, 20262.192.212.142.192.19-0.90%3,006,666
Apr 17, 20262.172.302.162.212.213.76%4,656,894
Apr 16, 20262.092.152.062.132.133.40%4,378,927
Apr 15, 20262.052.122.022.062.060.49%2,990,507
Apr 14, 20261.982.061.952.052.056.22%3,549,895
Apr 13, 20261.901.951.841.931.93-0.52%3,190,875
Apr 10, 20262.032.101.931.941.94-3.00%4,156,101
Apr 9, 20261.882.021.882.002.004.71%4,047,451
Apr 8, 20261.942.051.861.911.916.11%5,602,727
Apr 7, 20261.821.881.781.801.80-2.70%4,283,685
Apr 6, 20261.711.871.711.851.858.19%3,155,682
Apr 2, 20261.721.751.691.711.71-3.39%3,633,457
Apr 1, 20261.751.831.741.771.772.91%3,171,685
Mar 31, 20261.671.771.671.721.723.61%4,661,934
Mar 30, 20261.731.751.641.661.66-3.49%7,009,823
Mar 27, 20261.721.761.691.721.72-1.71%4,516,248
Mar 26, 20261.771.841.701.751.75-3.31%7,349,057
Mar 25, 20261.851.911.801.811.81-3.21%6,690,387
Mar 24, 20261.931.961.841.871.87-4.59%6,547,403
Mar 23, 20261.992.041.951.961.961.03%5,398,804
Mar 20, 20262.052.061.921.941.94-5.37%6,819,529
Mar 19, 20261.902.081.892.052.056.22%4,389,490
Mar 18, 20262.052.051.921.931.93-6.31%7,190,470
Mar 17, 20262.112.172.042.062.06-2.37%3,376,168
Mar 16, 20262.132.142.062.112.111.44%4,875,043
Mar 13, 20262.102.142.052.082.08-0.95%3,972,381
Mar 12, 20262.162.192.092.102.10-4.11%3,300,146
Mar 11, 20262.192.272.162.192.19-2,988,431
Mar 10, 20262.232.302.182.192.19-1.79%5,342,526
Mar 9, 20262.162.252.052.232.230.90%5,052,018
Mar 6, 20262.212.252.132.212.21-3.28%8,031,824
Mar 5, 20262.492.522.272.292.29-9.15%7,429,832
Mar 4, 20262.722.742.412.522.52-6.16%8,342,059
Mar 3, 20262.843.042.652.682.68-5.30%6,995,995
Mar 2, 20262.682.862.672.832.833.28%5,456,670
Feb 27, 20262.722.782.672.742.74-1.79%2,931,685
Feb 26, 20262.812.872.742.792.79-1.41%2,880,329
Feb 25, 20262.822.892.762.832.831.07%2,001,032
Feb 24, 20262.762.812.712.802.801.45%1,772,216
Feb 23, 20262.782.822.682.762.76-1.43%2,912,859
Feb 20, 20262.792.882.762.802.80-0.71%3,002,413
Feb 19, 20262.802.832.762.822.82-0.35%1,791,021
Feb 18, 20262.732.892.732.832.835.20%2,929,035
Feb 17, 20262.912.912.672.692.69-7.88%5,880,475
Feb 13, 20262.942.972.852.922.92-3,153,200
Feb 12, 20263.063.072.862.922.92-3.95%2,709,100
Feb 11, 20263.073.132.993.043.04-1.62%2,777,915
Feb 10, 20263.203.213.073.093.09-4.63%2,534,163
Feb 9, 20263.223.273.123.243.240.31%2,182,995
Feb 6, 20262.973.322.923.233.2311.00%6,793,406
Feb 5, 20262.952.982.772.912.91-2.68%4,357,242
Feb 4, 20263.013.072.902.992.990.34%4,281,114
Feb 3, 20263.053.072.882.982.98-1.32%3,386,965
Feb 2, 20263.013.082.953.023.020.33%6,292,614
Jan 30, 20263.123.203.013.013.01-4.14%3,440,656
Jan 29, 20263.323.353.063.143.14-5.71%7,220,467
Jan 28, 20263.083.343.063.333.339.18%5,535,916
Jan 27, 20263.103.113.013.053.05-1.29%2,244,687
Jan 26, 20263.083.123.033.093.09-3,709,288
Jan 23, 20263.093.143.053.093.09-0.32%2,533,176
Jan 22, 20263.113.233.093.103.100.32%2,605,077
Jan 21, 20263.093.162.993.093.090.98%3,617,486
Jan 20, 20263.003.112.933.063.06-0.33%4,679,228
Jan 16, 20263.023.113.003.073.072.33%3,253,701
Jan 15, 20263.153.202.993.003.00-4.76%3,210,698
Jan 14, 20262.973.172.913.153.156.06%4,736,422
Jan 13, 20263.123.142.972.972.97-3.88%2,419,954
Jan 12, 20263.043.192.973.093.090.98%3,786,300
Jan 9, 20263.143.152.993.063.06-1.92%2,623,437
Jan 8, 20263.103.223.093.123.120.32%2,638,558
Jan 7, 20263.133.183.053.113.11-0.32%2,932,459
Jan 6, 20263.023.143.023.123.122.63%2,253,737
Jan 5, 20263.093.182.953.043.04-1.30%3,226,438
Jan 2, 20262.923.142.913.083.085.84%4,354,538
Dec 31, 20252.902.942.862.912.91-3,016,587
Dec 30, 20252.973.002.912.912.91-2.68%4,567,054
Dec 29, 20253.103.182.982.992.99-4.78%3,228,327
Dec 26, 20253.183.183.093.143.14-1.57%4,104,583
Dec 24, 20253.183.213.143.193.19-1,184,317
Dec 23, 20253.153.263.133.193.191.27%3,231,060
Dec 22, 20253.053.183.043.153.153.28%2,264,697
Dec 19, 20253.063.133.043.053.05-0.33%5,356,427
Dec 18, 20253.093.243.033.063.062.00%2,713,568
Dec 17, 20253.113.223.003.003.00-3.54%2,480,283
Dec 16, 20253.063.183.063.113.110.65%3,287,781
Dec 15, 20253.253.283.083.093.09-3.74%3,036,676
Dec 12, 20253.393.393.183.213.21-5.03%3,625,494
Dec 11, 20253.333.403.213.383.38-2.03%3,448,691
Dec 10, 20253.393.493.393.453.452.07%2,615,152
Dec 9, 20253.313.423.303.383.380.90%1,793,968
Dec 8, 20253.433.483.293.353.35-1.76%2,697,757
Dec 5, 20253.473.553.393.413.41-1.73%2,765,196
Dec 4, 20253.303.503.303.473.475.15%3,655,825
Dec 3, 20253.143.303.133.303.305.77%2,993,715