Skip to main content
EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
1.760
-0.010 (-0.56%)
At close: Jun 26, 2026, 4:00 PM EDT
1.776
+0.016 (0.91%)
After-hours: Jun 26, 2026, 7:59 PM EDT

EVgo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.761.781.711.761.76-0.56%7,375,229
Jun 25, 20261.801.821.761.771.77-1.67%3,083,132
Jun 24, 20261.901.911.771.801.80-5.76%3,995,305
Jun 23, 20261.891.961.891.911.91-1.55%3,094,200
Jun 22, 20261.932.001.891.941.94-4,106,060
Jun 18, 20261.931.981.901.941.942.65%4,472,513
Jun 17, 20262.012.021.871.891.89-5.50%4,944,760
Jun 16, 20262.032.091.992.002.00-1.96%2,994,615
Jun 15, 20262.062.111.992.042.042.00%2,734,780
Jun 12, 20262.012.071.972.002.001.01%2,600,272
Jun 11, 20261.891.991.871.981.984.76%3,175,052
Jun 10, 20261.901.951.871.891.89-1.56%3,195,020
Jun 9, 20262.082.121.901.921.92-7.69%7,041,172
Jun 8, 20262.152.162.062.082.08-2.12%2,191,145
Jun 5, 20262.472.472.122.132.13-14.66%4,233,350
Jun 4, 20262.272.512.262.492.498.26%7,559,001
Jun 3, 20262.342.342.212.302.30-3.36%3,472,630
Jun 2, 20262.432.552.302.382.38-2.06%6,527,422
Jun 1, 20262.232.442.192.432.439.46%6,949,234
May 29, 20262.162.292.122.222.222.78%4,731,986
May 28, 20262.052.192.022.162.164.85%4,282,024
May 27, 20261.952.101.942.062.066.19%5,271,073
May 26, 20261.922.041.901.941.943.19%3,071,245
May 22, 20261.881.921.861.881.88-3,135,286
May 21, 20261.831.941.831.881.882.17%5,090,857
May 20, 20261.811.941.781.841.841.10%3,153,403
May 19, 20261.891.901.811.821.82-5.21%2,536,506
May 18, 20261.901.931.851.921.921.05%5,886,865
May 15, 20261.901.941.861.901.90-2.06%3,107,200
May 14, 20261.962.001.931.941.94-0.51%2,462,025
May 13, 20261.911.981.851.951.951.56%3,264,341
May 12, 20261.982.011.901.921.92-3.03%3,982,002
May 11, 20261.952.111.931.981.980.51%5,527,297
May 8, 20261.922.031.871.971.973.68%4,195,996
May 7, 20261.911.981.881.901.90-2.06%4,490,358
May 6, 20262.142.291.931.941.94-7.62%6,989,781
May 5, 20262.112.272.032.102.10-3.23%6,022,176
May 4, 20262.162.212.082.172.17-4,426,703
May 1, 20262.112.172.092.172.173.33%2,392,155
Apr 30, 20262.122.162.092.102.10-4,250,858
Apr 29, 20262.122.122.062.102.10-1.41%3,410,782
Apr 28, 20262.122.192.112.132.13-2,082,318
Apr 27, 20262.262.282.122.132.13-6.17%2,592,601
Apr 24, 20262.182.282.132.272.274.13%2,901,229
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