EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
1.510
+0.050 (3.42%)
At close: Aug 21, 2026, 4:00 PM EDT
1.520
+0.010 (0.66%)
After-hours: Aug 21, 2026, 7:30 PM EDT
EVgo, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.47 | 1.52 | 1.43 | 1.51 | 1.51 | 3.42% | 2,947,923 |
| Aug 20, 2026 | 1.49 | 1.50 | 1.40 | 1.46 | 1.46 | -4.58% | 4,861,748 |
| Aug 19, 2026 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 2,048,478 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -3.23% | 2,903,521 |
| Aug 17, 2026 | 1.67 | 1.67 | 1.53 | 1.55 | 1.55 | -6.06% | 3,023,123 |
| Aug 14, 2026 | 1.64 | 1.69 | 1.57 | 1.65 | 1.65 | - | 3,577,690 |
| Aug 13, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 1,989,151 |
| Aug 12, 2026 | 1.62 | 1.65 | 1.57 | 1.58 | 1.58 | -1.25% | 2,287,931 |
| Aug 11, 2026 | 1.61 | 1.66 | 1.57 | 1.60 | 1.60 | 0.63% | 3,276,603 |
| Aug 10, 2026 | 1.64 | 1.69 | 1.55 | 1.59 | 1.59 | -1.85% | 3,354,800 |
| Aug 7, 2026 | 1.54 | 1.63 | 1.44 | 1.62 | 1.62 | 6.58% | 5,569,615 |
| Aug 6, 2026 | 1.54 | 1.59 | 1.48 | 1.52 | 1.52 | -0.65% | 4,673,159 |
| Aug 5, 2026 | 1.52 | 1.64 | 1.50 | 1.53 | 1.53 | -11.56% | 9,752,322 |
| Aug 4, 2026 | 1.63 | 1.77 | 1.62 | 1.73 | 1.73 | 7.45% | 3,864,658 |
| Aug 3, 2026 | 1.59 | 1.65 | 1.57 | 1.61 | 1.61 | 1.90% | 1,878,191 |
| Jul 31, 2026 | 1.69 | 1.69 | 1.55 | 1.58 | 1.58 | -5.39% | 2,780,476 |
| Jul 30, 2026 | 1.58 | 1.67 | 1.57 | 1.67 | 1.67 | 7.74% | 2,436,963 |
| Jul 29, 2026 | 1.62 | 1.63 | 1.54 | 1.55 | 1.55 | -4.91% | 3,958,705 |
| Jul 28, 2026 | 1.53 | 1.64 | 1.53 | 1.63 | 1.63 | 4.49% | 4,567,268 |
| 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 |