EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
1.910
-0.030 (-1.55%)
At close: Jun 23, 2026, 4:00 PM EDT
1.910
0.00 (0.00%)
Pre-market: Jun 24, 2026, 6:40 AM EDT
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.89 | 1.96 | 1.89 | 1.91 | 1.91 | -1.55% | 3,094,200 |
| Jun 22, 2026 | 1.93 | 2.00 | 1.89 | 1.94 | 1.94 | - | 4,106,060 |
| Jun 18, 2026 | 1.93 | 1.98 | 1.90 | 1.94 | 1.94 | 2.65% | 4,472,513 |
| Jun 17, 2026 | 2.01 | 2.02 | 1.87 | 1.89 | 1.89 | -5.50% | 4,944,760 |
| Jun 16, 2026 | 2.03 | 2.09 | 1.99 | 2.00 | 2.00 | -1.96% | 2,994,615 |
| Jun 15, 2026 | 2.06 | 2.11 | 1.99 | 2.04 | 2.04 | 2.00% | 2,734,780 |
| Jun 12, 2026 | 2.01 | 2.07 | 1.97 | 2.00 | 2.00 | 1.01% | 2,600,272 |
| Jun 11, 2026 | 1.89 | 1.99 | 1.87 | 1.98 | 1.98 | 4.76% | 3,175,052 |
| Jun 10, 2026 | 1.90 | 1.95 | 1.87 | 1.89 | 1.89 | -1.56% | 3,195,020 |
| Jun 9, 2026 | 2.08 | 2.12 | 1.90 | 1.92 | 1.92 | -7.69% | 7,041,172 |
| Jun 8, 2026 | 2.15 | 2.16 | 2.06 | 2.08 | 2.08 | -2.12% | 2,191,145 |
| Jun 5, 2026 | 2.47 | 2.47 | 2.12 | 2.13 | 2.13 | -14.66% | 4,233,350 |
| Jun 4, 2026 | 2.27 | 2.51 | 2.26 | 2.49 | 2.49 | 8.26% | 7,559,001 |
| Jun 3, 2026 | 2.34 | 2.34 | 2.21 | 2.30 | 2.30 | -3.36% | 3,472,630 |
| Jun 2, 2026 | 2.43 | 2.55 | 2.30 | 2.38 | 2.38 | -2.06% | 6,527,422 |
| Jun 1, 2026 | 2.23 | 2.44 | 2.19 | 2.43 | 2.43 | 9.46% | 6,949,234 |
| May 29, 2026 | 2.16 | 2.29 | 2.12 | 2.22 | 2.22 | 2.78% | 4,731,986 |
| May 28, 2026 | 2.05 | 2.19 | 2.02 | 2.16 | 2.16 | 4.85% | 4,282,024 |
| May 27, 2026 | 1.95 | 2.10 | 1.94 | 2.06 | 2.06 | 6.19% | 5,271,073 |
| May 26, 2026 | 1.92 | 2.04 | 1.90 | 1.94 | 1.94 | 3.19% | 3,071,245 |
| May 22, 2026 | 1.88 | 1.92 | 1.86 | 1.88 | 1.88 | - | 3,135,286 |
| May 21, 2026 | 1.83 | 1.94 | 1.83 | 1.88 | 1.88 | 2.17% | 5,090,857 |
| May 20, 2026 | 1.81 | 1.94 | 1.78 | 1.84 | 1.84 | 1.10% | 3,153,403 |
| May 19, 2026 | 1.89 | 1.90 | 1.81 | 1.82 | 1.82 | -5.21% | 2,536,506 |
| May 18, 2026 | 1.90 | 1.93 | 1.85 | 1.92 | 1.92 | 1.05% | 5,886,865 |
| May 15, 2026 | 1.90 | 1.94 | 1.86 | 1.90 | 1.90 | -2.06% | 3,107,200 |
| May 14, 2026 | 1.96 | 2.00 | 1.93 | 1.94 | 1.94 | -0.51% | 2,462,025 |
| May 13, 2026 | 1.91 | 1.98 | 1.85 | 1.95 | 1.95 | 1.56% | 3,264,341 |
| May 12, 2026 | 1.98 | 2.01 | 1.90 | 1.92 | 1.92 | -3.03% | 3,982,002 |
| May 11, 2026 | 1.95 | 2.11 | 1.93 | 1.98 | 1.98 | 0.51% | 5,527,297 |
| May 8, 2026 | 1.92 | 2.03 | 1.87 | 1.97 | 1.97 | 3.68% | 4,195,996 |
| May 7, 2026 | 1.91 | 1.98 | 1.88 | 1.90 | 1.90 | -2.06% | 4,490,358 |
| May 6, 2026 | 2.14 | 2.29 | 1.93 | 1.94 | 1.94 | -7.62% | 6,989,781 |
| May 5, 2026 | 2.11 | 2.27 | 2.03 | 2.10 | 2.10 | -3.23% | 6,022,176 |
| May 4, 2026 | 2.16 | 2.21 | 2.08 | 2.17 | 2.17 | - | 4,426,703 |
| May 1, 2026 | 2.11 | 2.17 | 2.09 | 2.17 | 2.17 | 3.33% | 2,392,155 |
| Apr 30, 2026 | 2.12 | 2.16 | 2.09 | 2.10 | 2.10 | - | 4,250,858 |
| Apr 29, 2026 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | -1.41% | 3,410,782 |
| Apr 28, 2026 | 2.12 | 2.19 | 2.11 | 2.13 | 2.13 | - | 2,082,318 |
| Apr 27, 2026 | 2.26 | 2.28 | 2.12 | 2.13 | 2.13 | -6.17% | 2,592,601 |
| Apr 24, 2026 | 2.18 | 2.28 | 2.13 | 2.27 | 2.27 | 4.13% | 2,901,229 |
| Apr 23, 2026 | 2.20 | 2.25 | 2.14 | 2.18 | 2.18 | -0.46% | 3,091,718 |
| Apr 22, 2026 | 2.15 | 2.23 | 2.15 | 2.19 | 2.19 | 3.30% | 3,039,452 |
| Apr 21, 2026 | 2.21 | 2.24 | 2.11 | 2.12 | 2.12 | -3.20% | 3,289,469 |
| Apr 20, 2026 | 2.19 | 2.21 | 2.14 | 2.19 | 2.19 | -0.90% | 3,006,666 |
| Apr 17, 2026 | 2.17 | 2.30 | 2.16 | 2.21 | 2.21 | 3.76% | 4,656,894 |
| Apr 16, 2026 | 2.09 | 2.15 | 2.06 | 2.13 | 2.13 | 3.40% | 4,378,927 |
| Apr 15, 2026 | 2.05 | 2.12 | 2.02 | 2.06 | 2.06 | 0.49% | 2,990,507 |
| Apr 14, 2026 | 1.98 | 2.06 | 1.95 | 2.05 | 2.05 | 6.22% | 3,549,895 |
| Apr 13, 2026 | 1.90 | 1.95 | 1.84 | 1.93 | 1.93 | -0.52% | 3,190,875 |