EVgo Inc. (EVGO)
NASDAQ: EVGO
· Real-Time Price · USD
4.57
-0.06 (-1.30%)
At close: Sep 26, 2025, 3:59 PM
4.60
0.66%
After-hours: Sep 26, 2025, 07:44 PM EDT
EVGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.63 | 4.68 | 4.50 | 4.57 | 4.57 | -1.30% | 2,731,681 |
| Sep 25, 2025 | 4.58 | 4.76 | 4.53 | 4.63 | 4.63 | -1.49% | 3,384,300 |
| Sep 24, 2025 | 4.57 | 4.84 | 4.54 | 4.70 | 4.70 | 3.98% | 3,986,634 |
| Sep 23, 2025 | 4.64 | 4.87 | 4.49 | 4.52 | 4.52 | -1.53% | 4,538,200 |
| Sep 22, 2025 | 4.41 | 4.60 | 4.28 | 4.59 | 4.59 | 3.15% | 3,196,600 |
| Sep 19, 2025 | 4.64 | 4.68 | 4.35 | 4.45 | 4.45 | -4.30% | 5,784,100 |
| Sep 18, 2025 | 4.50 | 4.73 | 4.50 | 4.65 | 4.65 | 3.79% | 4,249,129 |
| Sep 17, 2025 | 4.39 | 4.65 | 4.33 | 4.48 | 4.48 | 1.36% | 5,191,300 |
| Sep 16, 2025 | 4.29 | 4.48 | 4.21 | 4.42 | 4.42 | 3.03% | 4,089,708 |
| Sep 15, 2025 | 4.15 | 4.39 | 4.12 | 4.29 | 4.29 | 4.38% | 5,107,700 |
| Sep 12, 2025 | 3.93 | 4.14 | 3.86 | 4.11 | 4.11 | 4.31% | 4,123,744 |
| Sep 11, 2025 | 3.83 | 4.02 | 3.82 | 3.94 | 3.94 | 3.14% | 2,759,900 |
| Sep 10, 2025 | 3.92 | 3.92 | 3.80 | 3.82 | 3.82 | -2.05% | 2,360,000 |
| Sep 9, 2025 | 3.90 | 3.98 | 3.85 | 3.90 | 3.90 | -1.02% | 3,165,232 |
| Sep 8, 2025 | 3.96 | 3.97 | 3.78 | 3.94 | 3.94 | 0.25% | 2,908,800 |
| Sep 5, 2025 | 3.84 | 3.94 | 3.69 | 3.93 | 3.93 | 3.97% | 2,833,900 |
| 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% | 2,160,300 |
| 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 |