EVgo Inc. (EVGO)
NASDAQ: EVGO
· Real-Time Price · USD
3.77
-0.17 (-4.31%)
At close: Aug 14, 2025, 3:59 PM
3.77
-0.13%
Pre-market: Aug 15, 2025, 08:59 AM EDT
EVGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.80 | 3.88 | 3.68 | 3.77 | 3.77 | -4.31% | 3,663,445 |
| Aug 13, 2025 | 3.81 | 4.10 | 3.80 | 3.94 | 3.94 | 4.79% | 6,429,300 |
| Aug 12, 2025 | 3.58 | 3.78 | 3.50 | 3.76 | 3.76 | 5.62% | 3,721,248 |
| Aug 11, 2025 | 3.49 | 3.64 | 3.49 | 3.56 | 3.56 | 2.89% | 4,245,400 |
| Aug 8, 2025 | 3.48 | 3.58 | 3.42 | 3.46 | 3.46 | -0.86% | 4,056,200 |
| Aug 7, 2025 | 3.55 | 3.65 | 3.39 | 3.49 | 3.49 | 0.00% | 3,847,900 |
| Aug 6, 2025 | 3.60 | 3.63 | 3.36 | 3.49 | 3.49 | -4.64% | 5,711,400 |
| Aug 5, 2025 | 4.10 | 4.20 | 3.32 | 3.66 | 3.66 | 3.68% | 15,415,118 |
| Aug 4, 2025 | 3.37 | 3.54 | 3.31 | 3.53 | 3.53 | 6.97% | 4,938,000 |
| Aug 1, 2025 | 3.33 | 3.37 | 3.21 | 3.30 | 3.30 | -2.08% | 4,564,020 |
| Jul 31, 2025 | 3.43 | 3.47 | 3.34 | 3.37 | 3.37 | -2.32% | 3,967,012 |
| Jul 30, 2025 | 3.43 | 3.47 | 3.37 | 3.45 | 3.45 | 1.17% | 4,170,741 |
| Jul 29, 2025 | 3.57 | 3.60 | 3.39 | 3.41 | 3.41 | -5.01% | 4,678,500 |
| Jul 28, 2025 | 3.68 | 3.87 | 3.55 | 3.59 | 3.59 | -0.28% | 4,337,413 |
| Jul 25, 2025 | 3.77 | 3.77 | 3.60 | 3.60 | 3.60 | -4.51% | 2,856,216 |
| Jul 24, 2025 | 3.91 | 4.00 | 3.76 | 3.77 | 3.77 | -4.07% | 2,630,526 |
| Jul 23, 2025 | 4.02 | 4.07 | 3.88 | 3.93 | 3.93 | -1.01% | 3,570,100 |
| Jul 22, 2025 | 3.85 | 4.05 | 3.82 | 3.97 | 3.97 | 3.39% | 4,361,516 |
| Jul 21, 2025 | 3.83 | 4.20 | 3.82 | 3.84 | 3.84 | 1.86% | 6,457,835 |
| Jul 18, 2025 | 3.60 | 3.77 | 3.47 | 3.77 | 3.77 | 6.80% | 4,623,728 |