EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
2.190
0.00 (0.00%)
At close: Mar 11, 2026, 4:00 PM EDT
2.200
+0.010 (0.46%)
After-hours: Mar 11, 2026, 4:03 PM EDT
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.19 | 2.26 | 2.17 | 2.19 | - | -0.23% | 2,635,529 |
| Mar 10, 2026 | 2.23 | 2.30 | 2.18 | 2.19 | 2.19 | -1.79% | 5,340,162 |
| Mar 9, 2026 | 2.16 | 2.25 | 2.05 | 2.23 | 2.23 | 0.90% | 5,040,049 |
| 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 |