EVgo, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	1.59	1.64	1.57	1.63	-	3.16%	1,200,732
Jul 31, 2026	1.69	1.69	1.55	1.58	1.58	-5.39%	2,767,580
Jul 30, 2026	1.58	1.67	1.57	1.67	1.67	7.74%	2,417,318
Jul 29, 2026	1.62	1.63	1.54	1.55	1.55	-4.91%	3,924,496
Jul 28, 2026	1.53	1.64	1.53	1.63	1.63	4.49%	4,559,857
Jul 27, 2026	1.45	1.58	1.44	1.56	1.56	9.86%	5,657,119
Jul 24, 2026	1.52	1.52	1.41	1.42	1.42	-5.96%	3,717,232
Jul 23, 2026	1.54	1.58	1.51	1.51	1.51	-4.43%	2,624,971
Jul 22, 2026	1.60	1.62	1.52	1.58	1.58	-1.25%	4,665,325
Jul 21, 2026	1.64	1.67	1.60	1.60	1.60	-4.19%	3,529,641
Jul 20, 2026	1.69	1.71	1.66	1.67	1.67	-0.60%	2,081,381
Jul 17, 2026	1.70	1.76	1.68	1.68	1.68	-2.89%	2,066,629
Jul 16, 2026	1.76	1.80	1.70	1.73	1.73	-2.26%	3,599,108
Jul 15, 2026	1.79	1.82	1.74	1.77	1.77	0.57%	2,459,412
Jul 14, 2026	1.76	1.81	1.75	1.76	1.76	1.73%	2,290,670
Jul 13, 2026	1.78	1.80	1.70	1.73	1.73	-4.42%	3,488,383
Jul 10, 2026	1.80	1.82	1.77	1.81	1.81	1.12%	2,250,088
Jul 9, 2026	1.84	1.85	1.77	1.79	1.79	-2.19%	2,825,741
Jul 8, 2026	1.79	1.85	1.77	1.83	1.83	0.55%	2,754,546
Jul 7, 2026	1.93	1.93	1.81	1.82	1.82	-7.14%	4,944,258
Jul 6, 2026	1.88	1.98	1.85	1.96	1.96	4.81%	3,153,197
Jul 2, 2026	1.92	1.94	1.83	1.87	1.87	-1.06%	2,683,813
Jul 1, 2026	1.89	1.98	1.86	1.89	1.89	-1.05%	2,744,622
Jun 30, 2026	1.87	1.96	1.84	1.91	1.91	1.60%	3,483,226
Jun 29, 2026	1.78	1.91	1.77	1.88	1.88	6.82%	4,318,579
Jun 26, 2026	1.76	1.78	1.71	1.76	1.76	-0.56%	7,424,882
Jun 25, 2026	1.80	1.82	1.76	1.77	1.77	-1.67%	3,108,188
Jun 24, 2026	1.90	1.91	1.77	1.80	1.80	-5.76%	4,015,530
Jun 23, 2026	1.89	1.96	1.89	1.91	1.91	-1.55%	3,104,744
Jun 22, 2026	1.93	2.00	1.89	1.94	1.94	-	4,110,333
Jun 18, 2026	1.93	1.98	1.90	1.94	1.94	2.65%	4,567,619
Jun 17, 2026	2.01	2.02	1.87	1.89	1.89	-5.50%	5,004,384
Jun 16, 2026	2.03	2.09	1.99	2.00	2.00	-1.96%	3,031,860
Jun 15, 2026	2.06	2.11	1.99	2.04	2.04	2.00%	2,883,464
Jun 12, 2026	2.01	2.07	1.97	2.00	2.00	1.01%	2,691,465
Jun 11, 2026	1.89	1.99	1.87	1.98	1.98	4.76%	3,646,322
Jun 10, 2026	1.90	1.95	1.87	1.89	1.89	-1.56%	3,209,713
Jun 9, 2026	2.08	2.12	1.90	1.92	1.92	-7.69%	7,132,476
Jun 8, 2026	2.15	2.16	2.06	2.08	2.08	-2.12%	2,198,346
Jun 5, 2026	2.47	2.47	2.12	2.13	2.13	-14.66%	4,304,403
Jun 4, 2026	2.27	2.51	2.26	2.49	2.49	8.26%	8,990,135
Jun 3, 2026	2.34	2.34	2.21	2.30	2.30	-3.36%	3,487,881
Jun 2, 2026	2.43	2.55	2.30	2.38	2.38	-2.06%	6,544,092
Jun 1, 2026	2.23	2.44	2.19	2.43	2.43	9.46%	6,961,075
May 29, 2026	2.16	2.29	2.12	2.22	2.22	2.78%	4,739,538
May 28, 2026	2.05	2.19	2.02	2.16	2.16	4.85%	4,319,667
May 27, 2026	1.95	2.10	1.94	2.06	2.06	6.19%	5,308,897
May 26, 2026	1.92	2.04	1.90	1.94	1.94	3.19%	3,113,398
May 22, 2026	1.88	1.92	1.86	1.88	1.88	-	3,149,693
May 21, 2026	1.83	1.94	1.83	1.88	1.88	2.17%	5,108,354