EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
1.770
+0.050 (2.91%)
At close: Apr 1, 2026, 4:00 PM EDT
1.770
0.00 (0.00%)
After-hours: Apr 1, 2026, 5:07 PM EDT
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.75 | 1.83 | 1.74 | 1.77 | 1.77 | 2.91% | 3,143,979 |
| Mar 31, 2026 | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | 3.61% | 4,647,092 |
| Mar 30, 2026 | 1.73 | 1.75 | 1.64 | 1.66 | 1.66 | -3.49% | 6,919,367 |
| Mar 27, 2026 | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | -1.71% | 4,336,004 |
| Mar 26, 2026 | 1.77 | 1.84 | 1.70 | 1.75 | 1.75 | -3.31% | 7,265,618 |
| Mar 25, 2026 | 1.85 | 1.91 | 1.80 | 1.81 | 1.81 | -3.21% | 6,617,302 |
| Mar 24, 2026 | 1.93 | 1.96 | 1.84 | 1.87 | 1.87 | -4.59% | 6,530,707 |
| Mar 23, 2026 | 1.99 | 2.04 | 1.95 | 1.96 | 1.96 | 1.03% | 5,380,465 |
| Mar 20, 2026 | 2.05 | 2.06 | 1.92 | 1.94 | 1.94 | -5.37% | 6,787,839 |
| Mar 19, 2026 | 1.90 | 2.08 | 1.89 | 2.05 | 2.05 | 6.22% | 4,363,181 |
| Mar 18, 2026 | 2.05 | 2.05 | 1.92 | 1.93 | 1.93 | -6.31% | 7,160,440 |
| Mar 17, 2026 | 2.11 | 2.17 | 2.04 | 2.06 | 2.06 | -2.37% | 3,333,921 |
| Mar 16, 2026 | 2.13 | 2.14 | 2.06 | 2.11 | 2.11 | 1.44% | 4,252,127 |
| Mar 13, 2026 | 2.10 | 2.14 | 2.05 | 2.08 | 2.08 | -0.95% | 3,963,201 |
| Mar 12, 2026 | 2.16 | 2.19 | 2.09 | 2.10 | 2.10 | -4.11% | 3,297,176 |
| Mar 11, 2026 | 2.19 | 2.27 | 2.16 | 2.19 | 2.19 | - | 2,988,431 |
| Mar 10, 2026 | 2.23 | 2.30 | 2.18 | 2.19 | 2.19 | -1.79% | 5,342,526 |
| Mar 9, 2026 | 2.16 | 2.25 | 2.05 | 2.23 | 2.23 | 0.90% | 5,052,018 |
| Mar 6, 2026 | 2.21 | 2.25 | 2.13 | 2.21 | 2.21 | -3.28% | 8,031,824 |
| Mar 5, 2026 | 2.49 | 2.52 | 2.27 | 2.29 | 2.29 | -9.15% | 7,429,832 |
| Mar 4, 2026 | 2.72 | 2.74 | 2.41 | 2.52 | 2.52 | -6.16% | 8,342,059 |
| Mar 3, 2026 | 2.84 | 3.04 | 2.65 | 2.68 | 2.68 | -5.30% | 6,995,995 |
| Mar 2, 2026 | 2.68 | 2.86 | 2.67 | 2.83 | 2.83 | 3.28% | 5,456,670 |
| Feb 27, 2026 | 2.72 | 2.78 | 2.67 | 2.74 | 2.74 | -1.79% | 2,931,685 |
| Feb 26, 2026 | 2.81 | 2.87 | 2.74 | 2.79 | 2.79 | -1.41% | 2,880,329 |
| Feb 25, 2026 | 2.82 | 2.89 | 2.76 | 2.83 | 2.83 | 1.07% | 2,001,032 |
| 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 |