EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
1.755
+0.005 (0.29%)
Nov 13, 2026, 3:12 PM EST - Market open
EVgo, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 0.29% | 1,947,361 |
| Nov 12, 2026 | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | -4.89% | 3,971,271 |
| Nov 11, 2026 | 1.83 | 1.85 | 1.77 | 1.84 | 1.84 | 1.10% | 3,659,464 |
| Nov 10, 2026 | 1.79 | 1.86 | 1.78 | 1.82 | 1.82 | -1.09% | 3,555,370 |
| Nov 9, 2026 | 1.83 | 1.90 | 1.78 | 1.84 | 1.84 | 0.55% | 5,943,390 |
| Nov 6, 2026 | 1.74 | 1.84 | 1.71 | 1.83 | 1.83 | 4.57% | 4,830,611 |
| Nov 5, 2026 | 1.82 | 1.83 | 1.63 | 1.75 | 1.75 | -3.31% | 9,902,489 |
| Nov 4, 2026 | 1.86 | 1.92 | 1.80 | 1.81 | 1.81 | -1.09% | 9,494,905 |
| Nov 3, 2026 | 1.84 | 1.89 | 1.81 | 1.83 | 1.83 | -1.08% | 8,196,969 |
| Nov 2, 2026 | 1.82 | 1.95 | 1.77 | 1.85 | 1.85 | 46.83% | 72,259,056 |
| Oct 30, 2026 | 1.21 | 1.27 | 1.18 | 1.26 | 1.26 | 1.61% | 2,444,145 |
| Oct 29, 2026 | 1.24 | 1.29 | 1.22 | 1.24 | 1.24 | -0.80% | 2,433,543 |
| Oct 28, 2026 | 1.19 | 1.27 | 1.16 | 1.25 | 1.25 | 5.93% | 3,214,826 |
| Oct 27, 2026 | 1.08 | 1.20 | 1.06 | 1.18 | 1.18 | 11.32% | 3,657,641 |
| Oct 26, 2026 | 1.02 | 1.10 | 1.00 | 1.06 | 1.06 | 3.92% | 3,109,984 |
| Oct 23, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | -0.97% | 3,532,909 |
| Oct 22, 2026 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -4.63% | 2,441,763 |
| Oct 21, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 2,843,281 |
| Oct 20, 2026 | 1.05 | 1.12 | 1.04 | 1.10 | 1.10 | 3.77% | 2,208,045 |
| Oct 19, 2026 | 1.08 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 3,241,247 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 3,435,118 |
| Oct 15, 2026 | 1.09 | 1.12 | 1.02 | 1.11 | 1.11 | 1.83% | 3,435,545 |
| Oct 14, 2026 | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 3,497,917 |
| Oct 13, 2026 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 1.80% | 3,483,323 |
| Oct 12, 2026 | 1.23 | 1.24 | 1.11 | 1.11 | 1.11 | -9.02% | 3,936,207 |
| Oct 9, 2026 | 1.29 | 1.32 | 1.22 | 1.22 | 1.22 | -3.94% | 2,899,910 |
| Oct 8, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -1.55% | 3,401,917 |
| Oct 7, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.27% | 3,044,586 |
| Oct 6, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 2,019,176 |
| Oct 5, 2026 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 3,024,939 |
| Oct 2, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 9.52% | 5,539,096 |
| Oct 1, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | - | 3,092,493 |
| Sep 30, 2026 | 1.35 | 1.37 | 1.26 | 1.26 | 1.26 | -5.26% | 4,980,891 |
| Sep 29, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 2,782,187 |
| Sep 28, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -2.90% | 2,473,041 |
| Sep 25, 2026 | 1.35 | 1.43 | 1.34 | 1.38 | 1.38 | 3.76% | 3,529,639 |
| Sep 24, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 2,865,731 |
| Sep 23, 2026 | 1.47 | 1.49 | 1.36 | 1.36 | 1.36 | -7.48% | 2,978,998 |
| Sep 22, 2026 | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | -1.34% | 3,259,088 |
| Sep 21, 2026 | 1.53 | 1.54 | 1.44 | 1.49 | 1.49 | -1.97% | 3,740,824 |
| Sep 18, 2026 | 1.46 | 1.53 | 1.41 | 1.52 | 1.52 | 3.40% | 16,034,199 |
| Sep 17, 2026 | 1.43 | 1.48 | 1.41 | 1.47 | 1.47 | 5.76% | 3,152,452 |
| Sep 16, 2026 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 2,529,332 |
| Sep 15, 2026 | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 2,171,717 |
| Sep 14, 2026 | 1.33 | 1.46 | 1.32 | 1.45 | 1.45 | 6.62% | 3,081,379 |
| Sep 11, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 2.26% | 2,114,485 |
| Sep 10, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | -1.85% | 3,135,312 |
| Sep 9, 2026 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -3.90% | 3,414,415 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.39 | 1.41 | 1.41 | -6.62% | 5,637,618 |
| Sep 4, 2026 | 1.42 | 1.52 | 1.42 | 1.51 | 1.51 | 4.86% | 7,076,826 |