EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
4.110
+0.250 (6.48%)
At close: Oct 31, 2025, 4:00 PM EDT
4.099
-0.011 (-0.26%)
After-hours: Oct 31, 2025, 7:54 PM EDT
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.92 | 4.11 | 3.83 | 4.11 | 4.11 | 6.48% | 3,767,180 |
| Oct 30, 2025 | 3.94 | 3.94 | 3.81 | 3.86 | 3.86 | -2.77% | 4,178,175 |
| Oct 29, 2025 | 4.11 | 4.21 | 3.95 | 3.97 | 3.97 | -3.41% | 3,852,937 |
| Oct 28, 2025 | 4.24 | 4.29 | 4.09 | 4.11 | 4.11 | -2.14% | 2,360,734 |
| Oct 27, 2025 | 4.19 | 4.22 | 4.08 | 4.20 | 4.20 | 2.19% | 2,818,693 |
| Oct 24, 2025 | 4.14 | 4.24 | 4.08 | 4.11 | 4.11 | 0.74% | 3,183,522 |
| Oct 23, 2025 | 4.22 | 4.23 | 4.05 | 4.08 | 4.08 | -3.32% | 3,018,884 |
| Oct 22, 2025 | 4.22 | 4.33 | 4.12 | 4.22 | 4.22 | -1.86% | 3,458,875 |
| Oct 21, 2025 | 4.31 | 4.46 | 4.23 | 4.30 | 4.30 | 0.23% | 2,614,773 |
| Oct 20, 2025 | 4.33 | 4.38 | 4.24 | 4.29 | 4.29 | 0.94% | 2,709,411 |
| Oct 17, 2025 | 4.19 | 4.29 | 4.14 | 4.25 | 4.25 | -0.93% | 3,743,975 |
| Oct 16, 2025 | 4.56 | 4.73 | 4.25 | 4.29 | 4.29 | -5.92% | 4,568,225 |
| Oct 15, 2025 | 4.63 | 4.79 | 4.52 | 4.56 | 4.56 | 0.44% | 3,514,711 |
| Oct 14, 2025 | 4.58 | 4.71 | 4.44 | 4.54 | 4.54 | -5.42% | 6,183,498 |
| Oct 13, 2025 | 4.35 | 4.82 | 4.35 | 4.80 | 4.80 | 12.41% | 5,617,839 |
| Oct 10, 2025 | 4.68 | 4.73 | 4.26 | 4.27 | 4.27 | -8.57% | 6,321,055 |
| Oct 9, 2025 | 4.71 | 4.77 | 4.60 | 4.67 | 4.67 | -0.85% | 2,834,226 |
| Oct 8, 2025 | 4.81 | 4.88 | 4.65 | 4.71 | 4.71 | -0.84% | 3,600,824 |
| Oct 7, 2025 | 4.95 | 5.15 | 4.74 | 4.75 | 4.75 | -2.66% | 6,677,110 |
| 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 |