EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
3.140
-0.190 (-5.71%)
At close: Jan 29, 2026, 4:00 PM EST
3.170
+0.030 (0.96%)
After-hours: Jan 29, 2026, 6:36 PM EST
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.32 | 3.35 | 3.06 | 3.14 | 3.14 | -5.71% | 5,546,702 |
| Jan 28, 2026 | 3.08 | 3.34 | 3.06 | 3.33 | 3.33 | 9.18% | 3,914,848 |
| Jan 27, 2026 | 3.10 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 2,242,274 |
| Jan 26, 2026 | 3.08 | 3.12 | 3.03 | 3.09 | 3.09 | - | 3,708,319 |
| Jan 23, 2026 | 3.09 | 3.14 | 3.05 | 3.09 | 3.09 | -0.32% | 2,503,714 |
| Jan 22, 2026 | 3.11 | 3.23 | 3.09 | 3.10 | 3.10 | 0.32% | 2,604,391 |
| Jan 21, 2026 | 3.09 | 3.16 | 2.99 | 3.09 | 3.09 | 0.98% | 3,616,100 |
| Jan 20, 2026 | 3.00 | 3.11 | 2.93 | 3.06 | 3.06 | -0.33% | 4,677,819 |
| Jan 16, 2026 | 3.02 | 3.11 | 3.00 | 3.07 | 3.07 | 2.33% | 3,248,085 |
| Jan 15, 2026 | 3.15 | 3.20 | 2.99 | 3.00 | 3.00 | -4.76% | 3,198,861 |
| Jan 14, 2026 | 2.97 | 3.17 | 2.91 | 3.15 | 3.15 | 6.06% | 4,721,103 |
| Jan 13, 2026 | 3.12 | 3.14 | 2.97 | 2.97 | 2.97 | -3.88% | 2,416,932 |
| Jan 12, 2026 | 3.04 | 3.19 | 2.97 | 3.09 | 3.09 | 0.98% | 3,784,019 |
| Jan 9, 2026 | 3.14 | 3.15 | 2.99 | 3.06 | 3.06 | -1.92% | 2,617,540 |
| Jan 8, 2026 | 3.10 | 3.22 | 3.09 | 3.12 | 3.12 | 0.32% | 2,628,694 |
| Jan 7, 2026 | 3.13 | 3.18 | 3.05 | 3.11 | 3.11 | -0.32% | 2,930,075 |
| 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% | 3,189,952 |
| Jan 2, 2026 | 2.92 | 3.14 | 2.91 | 3.08 | 3.08 | 5.84% | 3,755,716 |
| Dec 31, 2025 | 2.90 | 2.94 | 2.86 | 2.91 | 2.91 | - | 2,992,101 |
| Dec 30, 2025 | 2.97 | 3.00 | 2.91 | 2.91 | 2.91 | -2.68% | 4,566,177 |
| Dec 29, 2025 | 3.10 | 3.18 | 2.98 | 2.99 | 2.99 | -4.78% | 3,182,727 |
| Dec 26, 2025 | 3.18 | 3.18 | 3.09 | 3.14 | 3.14 | -1.57% | 3,599,579 |
| Dec 24, 2025 | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | - | 1,172,094 |
| Dec 23, 2025 | 3.15 | 3.26 | 3.13 | 3.19 | 3.19 | 1.27% | 3,219,987 |
| Dec 22, 2025 | 3.05 | 3.18 | 3.04 | 3.15 | 3.15 | 3.28% | 2,202,345 |
| Dec 19, 2025 | 3.06 | 3.13 | 3.04 | 3.05 | 3.05 | -0.33% | 5,326,072 |
| 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% | 2,463,789 |
| Dec 16, 2025 | 3.06 | 3.18 | 3.06 | 3.11 | 3.11 | 0.65% | 2,457,995 |
| Dec 15, 2025 | 3.25 | 3.28 | 3.08 | 3.09 | 3.09 | -3.74% | 3,030,804 |
| Dec 12, 2025 | 3.39 | 3.39 | 3.18 | 3.21 | 3.21 | -5.03% | 3,383,926 |
| Dec 11, 2025 | 3.33 | 3.40 | 3.21 | 3.38 | 3.38 | -2.03% | 3,448,163 |
| Dec 10, 2025 | 3.39 | 3.49 | 3.39 | 3.45 | 3.45 | 2.07% | 2,612,580 |
| 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% | 2,695,901 |
| Dec 5, 2025 | 3.47 | 3.55 | 3.39 | 3.41 | 3.41 | -1.73% | 2,759,113 |
| Dec 4, 2025 | 3.30 | 3.50 | 3.30 | 3.47 | 3.47 | 5.15% | 3,601,820 |
| Dec 3, 2025 | 3.14 | 3.30 | 3.13 | 3.30 | 3.30 | 5.77% | 2,993,715 |
| Dec 2, 2025 | 3.12 | 3.21 | 3.10 | 3.12 | 3.12 | 0.65% | 2,806,612 |
| Dec 1, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -4.32% | 2,478,415 |
| Nov 28, 2025 | 3.17 | 3.24 | 3.12 | 3.24 | 3.24 | 2.53% | 2,690,811 |
| Nov 26, 2025 | 3.02 | 3.18 | 3.02 | 3.16 | 3.16 | 4.64% | 3,532,201 |
| Nov 25, 2025 | 2.95 | 3.06 | 2.87 | 3.02 | 3.02 | 3.07% | 3,259,653 |
| Nov 24, 2025 | 2.92 | 3.00 | 2.91 | 2.93 | 2.93 | 0.34% | 3,282,145 |
| Nov 21, 2025 | 2.80 | 2.95 | 2.78 | 2.92 | 2.92 | 4.29% | 4,538,199 |
| Nov 20, 2025 | 2.94 | 3.02 | 2.80 | 2.80 | 2.80 | -2.44% | 3,894,288 |
| Nov 19, 2025 | 2.92 | 2.95 | 2.79 | 2.87 | 2.87 | -1.03% | 4,344,986 |
| Nov 18, 2025 | 2.92 | 3.01 | 2.85 | 2.90 | 2.90 | -1.02% | 5,351,169 |
| Nov 17, 2025 | 2.95 | 2.97 | 2.85 | 2.93 | 2.93 | -0.34% | 3,538,023 |