EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
3.600
-0.170 (-4.51%)
At close: Jul 25, 2025, 4:00 PM
3.601
+0.001 (0.03%)
After-hours: Jul 25, 2025, 7:59 PM EDT
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.77 | 3.77 | 3.60 | 3.60 | 3.60 | -4.51% | 2,841,718 |
| Jul 24, 2025 | 3.91 | 4.00 | 3.76 | 3.77 | 3.77 | -4.07% | 2,630,526 |
| Jul 23, 2025 | 4.02 | 4.07 | 3.88 | 3.93 | 3.93 | -1.01% | 3,570,068 |
| Jul 22, 2025 | 3.85 | 4.05 | 3.82 | 3.97 | 3.97 | 3.39% | 4,361,516 |
| Jul 21, 2025 | 3.83 | 4.20 | 3.82 | 3.84 | 3.84 | 1.86% | 6,457,835 |
| Jul 18, 2025 | 3.60 | 3.77 | 3.47 | 3.77 | 3.77 | 6.80% | 4,623,728 |
| Jul 17, 2025 | 3.46 | 3.62 | 3.46 | 3.53 | 3.53 | 2.32% | 3,655,254 |
| Jul 16, 2025 | 3.50 | 3.52 | 3.33 | 3.45 | 3.45 | - | 2,870,236 |
| Jul 15, 2025 | 3.55 | 3.67 | 3.43 | 3.45 | 3.45 | -1.71% | 3,612,224 |
| Jul 14, 2025 | 3.45 | 3.53 | 3.42 | 3.51 | 3.51 | 1.74% | 1,722,784 |
| Jul 11, 2025 | 3.47 | 3.60 | 3.42 | 3.45 | 3.45 | -0.29% | 2,689,619 |
| Jul 10, 2025 | 3.41 | 3.60 | 3.37 | 3.46 | 3.46 | 0.58% | 3,263,619 |
| Jul 9, 2025 | 3.47 | 3.48 | 3.38 | 3.44 | 3.44 | -0.29% | 2,803,970 |
| Jul 8, 2025 | 3.30 | 3.59 | 3.30 | 3.45 | 3.45 | 4.23% | 5,137,182 |
| Jul 7, 2025 | 3.48 | 3.51 | 3.27 | 3.31 | 3.31 | -6.50% | 4,819,366 |
| Jul 3, 2025 | 3.53 | 3.60 | 3.48 | 3.54 | 3.54 | 0.85% | 2,377,665 |
| Jul 2, 2025 | 3.54 | 3.61 | 3.47 | 3.51 | 3.51 | -0.57% | 3,573,456 |
| Jul 1, 2025 | 3.64 | 3.65 | 3.46 | 3.53 | 3.53 | -3.29% | 3,943,296 |
| Jun 30, 2025 | 3.73 | 3.80 | 3.64 | 3.65 | 3.65 | -1.88% | 3,558,341 |
| Jun 27, 2025 | 3.94 | 3.99 | 3.63 | 3.72 | 3.72 | -5.58% | 8,621,103 |
| Jun 26, 2025 | 3.79 | 4.02 | 3.75 | 3.94 | 3.94 | 4.51% | 4,914,899 |
| Jun 25, 2025 | 3.92 | 4.10 | 3.76 | 3.77 | 3.77 | -1.31% | 3,966,459 |
| Jun 24, 2025 | 3.80 | 3.93 | 3.77 | 3.82 | 3.82 | 0.79% | 4,653,897 |
| Jun 23, 2025 | 3.83 | 3.88 | 3.68 | 3.79 | 3.79 | -3.07% | 5,843,155 |
| Jun 20, 2025 | 4.38 | 4.42 | 3.91 | 3.91 | 3.91 | -9.70% | 12,666,279 |
| Jun 18, 2025 | 4.50 | 4.50 | 4.26 | 4.33 | 4.33 | -4.20% | 4,447,317 |
| Jun 17, 2025 | 4.55 | 4.80 | 4.50 | 4.52 | 4.52 | -1.53% | 6,681,728 |
| Jun 16, 2025 | 4.35 | 4.69 | 4.29 | 4.59 | 4.59 | 6.99% | 5,231,202 |
| Jun 13, 2025 | 4.28 | 4.45 | 4.26 | 4.29 | 4.29 | -1.61% | 2,936,267 |
| Jun 12, 2025 | 4.27 | 4.48 | 4.23 | 4.36 | 4.36 | 1.87% | 3,687,495 |
| Jun 11, 2025 | 4.17 | 4.29 | 4.14 | 4.28 | 4.28 | 2.88% | 4,128,621 |
| Jun 10, 2025 | 4.24 | 4.35 | 4.14 | 4.16 | 4.16 | -0.72% | 3,636,891 |
| Jun 9, 2025 | 4.04 | 4.27 | 4.03 | 4.19 | 4.19 | 4.75% | 4,950,845 |
| Jun 6, 2025 | 3.84 | 4.12 | 3.83 | 4.00 | 4.00 | 5.26% | 3,607,559 |
| Jun 5, 2025 | 3.90 | 3.92 | 3.76 | 3.80 | 3.80 | -2.31% | 3,143,733 |
| Jun 4, 2025 | 3.88 | 3.95 | 3.84 | 3.89 | 3.89 | 0.78% | 2,346,139 |
| Jun 3, 2025 | 3.72 | 3.93 | 3.68 | 3.86 | 3.86 | 2.12% | 4,110,830 |
| Jun 2, 2025 | 3.93 | 3.96 | 3.70 | 3.78 | 3.78 | -4.30% | 4,161,754 |
| May 30, 2025 | 3.89 | 4.03 | 3.73 | 3.95 | 3.95 | 0.51% | 6,738,729 |
| May 29, 2025 | 4.03 | 4.50 | 3.85 | 3.93 | 3.93 | -1.50% | 6,481,271 |
| May 28, 2025 | 3.99 | 4.15 | 3.94 | 3.99 | 3.99 | 0.76% | 6,659,240 |
| May 27, 2025 | 3.88 | 4.05 | 3.80 | 3.96 | 3.96 | 3.13% | 5,072,761 |
| May 23, 2025 | 3.65 | 3.94 | 3.62 | 3.84 | 3.84 | 4.07% | 4,957,078 |
| May 22, 2025 | 3.40 | 3.73 | 3.33 | 3.69 | 3.69 | 6.96% | 4,866,421 |
| May 21, 2025 | 3.67 | 3.68 | 3.41 | 3.45 | 3.45 | -7.26% | 4,906,785 |
| May 20, 2025 | 3.71 | 3.75 | 3.58 | 3.72 | 3.72 | - | 3,609,762 |
| May 19, 2025 | 3.74 | 3.82 | 3.62 | 3.72 | 3.72 | -3.38% | 3,098,449 |
| May 16, 2025 | 3.99 | 4.15 | 3.85 | 3.85 | 3.85 | -3.02% | 4,975,341 |
| May 15, 2025 | 4.03 | 4.05 | 3.85 | 3.97 | 3.97 | -1.98% | 5,054,690 |
| May 14, 2025 | 3.64 | 4.12 | 3.60 | 4.05 | 4.05 | 11.26% | 10,265,948 |