EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
3.930
+0.150 (3.97%)
Sep 5, 2025, 4:00 PM - Market closed
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 3.77 | 3.77 | 3.60 | 3.60 | 3.60 | -4.51% | 2,856,216 |
| 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 |