EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
2.795
-0.035 (-1.24%)
Feb 19, 2026, 11:58 AM EST - Market open
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 2.80 | 2.82 | 2.77 | 2.80 | - | -1.06% | 527,137 |
| Feb 18, 2026 | 2.73 | 2.89 | 2.73 | 2.83 | 2.83 | 5.20% | 2,928,960 |
| Feb 17, 2026 | 2.91 | 2.91 | 2.67 | 2.69 | 2.69 | -7.88% | 5,876,596 |
| Feb 13, 2026 | 2.94 | 2.97 | 2.85 | 2.92 | 2.92 | - | 3,151,944 |
| Feb 12, 2026 | 3.06 | 3.07 | 2.86 | 2.92 | 2.92 | -3.95% | 2,668,465 |
| Feb 11, 2026 | 3.07 | 3.13 | 2.99 | 3.04 | 3.04 | -1.62% | 2,771,873 |
| Feb 10, 2026 | 3.20 | 3.21 | 3.07 | 3.09 | 3.09 | -4.63% | 2,526,027 |
| Feb 9, 2026 | 3.22 | 3.27 | 3.12 | 3.24 | 3.24 | 0.31% | 2,181,038 |
| Feb 6, 2026 | 2.97 | 3.32 | 2.92 | 3.23 | 3.23 | 11.00% | 5,671,222 |
| Feb 5, 2026 | 2.95 | 2.98 | 2.77 | 2.91 | 2.91 | -2.68% | 4,347,785 |
| Feb 4, 2026 | 3.01 | 3.07 | 2.90 | 2.99 | 2.99 | 0.34% | 4,279,710 |
| Feb 3, 2026 | 3.05 | 3.07 | 2.88 | 2.98 | 2.98 | -1.32% | 3,382,819 |
| Feb 2, 2026 | 3.01 | 3.08 | 2.95 | 3.02 | 3.02 | 0.33% | 6,289,963 |
| Jan 30, 2026 | 3.12 | 3.20 | 3.01 | 3.01 | 3.01 | -4.14% | 3,411,761 |
| 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 |