EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
4.880
-0.100 (-2.01%)
At close: Oct 6, 2025, 4:00 PM EDT
4.930
+0.050 (1.02%)
After-hours: Oct 6, 2025, 7:58 PM EDT
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.03 | 5.07 | 4.88 | 4.88 | 4.88 | -2.01% | 3,638,761 |
| Oct 3, 2025 | 4.95 | 5.18 | 4.85 | 4.98 | 4.98 | 1.01% | 5,564,173 |
| Oct 2, 2025 | 5.02 | 5.10 | 4.86 | 4.93 | 4.93 | -1.60% | 4,924,122 |
| Oct 1, 2025 | 4.69 | 5.12 | 4.67 | 5.01 | 5.01 | 5.92% | 6,381,208 |
| Sep 30, 2025 | 4.74 | 4.83 | 4.56 | 4.73 | 4.73 | -0.21% | 4,142,636 |
| Sep 29, 2025 | 4.65 | 4.79 | 4.63 | 4.74 | 4.74 | 3.72% | 6,914,231 |
| Sep 26, 2025 | 4.63 | 4.68 | 4.50 | 4.57 | 4.57 | -1.30% | 2,733,352 |
| Sep 25, 2025 | 4.58 | 4.76 | 4.53 | 4.63 | 4.63 | -1.49% | 3,384,266 |
| Sep 24, 2025 | 4.57 | 4.84 | 4.54 | 4.70 | 4.70 | 3.98% | 3,986,634 |
| Sep 23, 2025 | 4.64 | 4.87 | 4.49 | 4.52 | 4.52 | -1.53% | 4,538,152 |
| Sep 22, 2025 | 4.41 | 4.60 | 4.28 | 4.59 | 4.59 | 3.15% | 3,196,559 |
| Sep 19, 2025 | 4.64 | 4.68 | 4.35 | 4.45 | 4.45 | -4.30% | 5,784,098 |
| Sep 18, 2025 | 4.50 | 4.73 | 4.50 | 4.65 | 4.65 | 3.79% | 4,249,129 |
| Sep 17, 2025 | 4.39 | 4.65 | 4.33 | 4.48 | 4.48 | 1.36% | 5,191,259 |
| Sep 16, 2025 | 4.29 | 4.48 | 4.21 | 4.42 | 4.42 | 3.03% | 4,089,708 |
| Sep 15, 2025 | 4.15 | 4.39 | 4.12 | 4.29 | 4.29 | 4.38% | 5,107,695 |
| Sep 12, 2025 | 3.93 | 4.14 | 3.86 | 4.11 | 4.11 | 4.31% | 4,123,744 |
| Sep 11, 2025 | 3.83 | 4.02 | 3.82 | 3.94 | 3.94 | 3.14% | 2,759,874 |
| Sep 10, 2025 | 3.92 | 3.92 | 3.80 | 3.82 | 3.82 | -2.05% | 2,359,973 |
| Sep 9, 2025 | 3.90 | 3.98 | 3.85 | 3.90 | 3.90 | -1.02% | 3,165,232 |
| Sep 8, 2025 | 3.96 | 3.97 | 3.78 | 3.94 | 3.94 | 0.25% | 2,908,770 |
| Sep 5, 2025 | 3.84 | 3.94 | 3.69 | 3.93 | 3.93 | 3.97% | 2,833,894 |
| Sep 4, 2025 | 3.81 | 3.82 | 3.70 | 3.78 | 3.78 | -1.05% | 2,224,443 |
| Sep 3, 2025 | 3.81 | 3.86 | 3.76 | 3.82 | 3.82 | -0.52% | 2,158,880 |
| Sep 2, 2025 | 3.80 | 3.94 | 3.77 | 3.84 | 3.84 | -0.78% | 2,463,820 |
| Aug 29, 2025 | 4.12 | 4.12 | 3.86 | 3.87 | 3.87 | -5.84% | 4,200,072 |
| Aug 28, 2025 | 4.10 | 4.21 | 4.05 | 4.11 | 4.11 | 1.99% | 3,733,084 |
| Aug 27, 2025 | 3.96 | 4.13 | 3.96 | 4.03 | 4.03 | 1.26% | 3,162,665 |
| Aug 26, 2025 | 3.95 | 4.03 | 3.93 | 3.98 | 3.98 | - | 3,709,896 |
| Aug 25, 2025 | 3.97 | 4.05 | 3.93 | 3.98 | 3.98 | -1.49% | 2,317,695 |
| Aug 22, 2025 | 3.86 | 4.14 | 3.86 | 4.04 | 4.04 | 5.21% | 4,528,834 |
| Aug 21, 2025 | 3.92 | 3.97 | 3.80 | 3.84 | 3.84 | -2.78% | 2,789,025 |
| Aug 20, 2025 | 4.08 | 4.12 | 3.90 | 3.95 | 3.95 | -3.19% | 2,795,550 |
| Aug 19, 2025 | 4.18 | 4.20 | 4.05 | 4.08 | 4.08 | -2.63% | 4,457,463 |
| Aug 18, 2025 | 3.78 | 4.34 | 3.78 | 4.19 | 4.19 | 9.97% | 7,600,517 |
| Aug 15, 2025 | 3.81 | 3.93 | 3.77 | 3.81 | 3.81 | 1.06% | 3,722,666 |
| Aug 14, 2025 | 3.80 | 3.88 | 3.68 | 3.77 | 3.77 | -4.31% | 3,709,496 |
| Aug 13, 2025 | 3.81 | 4.10 | 3.80 | 3.94 | 3.94 | 4.79% | 6,429,273 |
| Aug 12, 2025 | 3.58 | 3.78 | 3.50 | 3.76 | 3.76 | 5.62% | 3,721,248 |
| Aug 11, 2025 | 3.49 | 3.64 | 3.49 | 3.56 | 3.56 | 2.89% | 4,245,360 |
| Aug 8, 2025 | 3.48 | 3.58 | 3.42 | 3.46 | 3.46 | -0.86% | 4,056,169 |
| Aug 7, 2025 | 3.55 | 3.65 | 3.39 | 3.49 | 3.49 | - | 3,847,891 |
| Aug 6, 2025 | 3.60 | 3.63 | 3.36 | 3.49 | 3.49 | -4.64% | 5,711,395 |
| Aug 5, 2025 | 4.10 | 4.20 | 3.32 | 3.66 | 3.66 | 3.68% | 15,415,118 |
| Aug 4, 2025 | 3.37 | 3.54 | 3.31 | 3.53 | 3.53 | 6.97% | 4,937,962 |
| Aug 1, 2025 | 3.33 | 3.37 | 3.21 | 3.30 | 3.30 | -2.08% | 4,564,020 |
| Jul 31, 2025 | 3.43 | 3.47 | 3.34 | 3.37 | 3.37 | -2.32% | 3,967,012 |
| Jul 30, 2025 | 3.43 | 3.47 | 3.37 | 3.45 | 3.45 | 1.17% | 4,170,741 |
| Jul 29, 2025 | 3.57 | 3.60 | 3.39 | 3.41 | 3.41 | -5.01% | 4,678,481 |
| Jul 28, 2025 | 3.68 | 3.87 | 3.55 | 3.59 | 3.59 | -0.28% | 4,337,413 |