EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
3.720
-0.220 (-5.58%)
At close: Jun 27, 2025, 4:00 PM
3.780
+0.060 (1.61%)
After-hours: Jun 27, 2025, 7:56 PM EDT
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.94 | 3.99 | 3.63 | 3.72 | 3.72 | -5.58% | 8,621,103 |
| Jun 26, 2025 | 3.79 | 4.02 | 3.75 | 3.94 | 3.94 | 4.51% | 4,914,899 |
| Jun 25, 2025 | 3.92 | 4.10 | 3.76 | 3.77 | 3.77 | -1.31% | 3,966,459 |
| Jun 24, 2025 | 3.80 | 3.93 | 3.77 | 3.82 | 3.82 | 0.79% | 4,653,897 |
| Jun 23, 2025 | 3.83 | 3.88 | 3.68 | 3.79 | 3.79 | -3.07% | 5,843,155 |
| Jun 20, 2025 | 4.38 | 4.42 | 3.91 | 3.91 | 3.91 | -9.70% | 12,666,279 |
| Jun 18, 2025 | 4.50 | 4.50 | 4.26 | 4.33 | 4.33 | -4.20% | 4,447,317 |
| Jun 17, 2025 | 4.55 | 4.80 | 4.50 | 4.52 | 4.52 | -1.53% | 6,681,728 |
| Jun 16, 2025 | 4.35 | 4.69 | 4.29 | 4.59 | 4.59 | 6.99% | 5,231,202 |
| Jun 13, 2025 | 4.28 | 4.45 | 4.26 | 4.29 | 4.29 | -1.61% | 2,936,267 |
| Jun 12, 2025 | 4.27 | 4.48 | 4.23 | 4.36 | 4.36 | 1.87% | 3,687,495 |
| Jun 11, 2025 | 4.17 | 4.29 | 4.14 | 4.28 | 4.28 | 2.88% | 4,128,621 |
| Jun 10, 2025 | 4.24 | 4.35 | 4.14 | 4.16 | 4.16 | -0.72% | 3,636,891 |
| Jun 9, 2025 | 4.04 | 4.27 | 4.03 | 4.19 | 4.19 | 4.75% | 4,950,845 |
| Jun 6, 2025 | 3.84 | 4.12 | 3.83 | 4.00 | 4.00 | 5.26% | 3,607,559 |
| Jun 5, 2025 | 3.90 | 3.92 | 3.76 | 3.80 | 3.80 | -2.31% | 3,143,733 |
| Jun 4, 2025 | 3.88 | 3.95 | 3.84 | 3.89 | 3.89 | 0.78% | 2,346,139 |
| Jun 3, 2025 | 3.72 | 3.93 | 3.68 | 3.86 | 3.86 | 2.12% | 4,110,830 |
| Jun 2, 2025 | 3.93 | 3.96 | 3.70 | 3.78 | 3.78 | -4.30% | 4,161,754 |
| May 30, 2025 | 3.89 | 4.03 | 3.73 | 3.95 | 3.95 | 0.51% | 6,738,729 |
| May 29, 2025 | 4.03 | 4.50 | 3.85 | 3.93 | 3.93 | -1.50% | 6,481,271 |
| May 28, 2025 | 3.99 | 4.15 | 3.94 | 3.99 | 3.99 | 0.76% | 6,659,240 |
| May 27, 2025 | 3.88 | 4.05 | 3.80 | 3.96 | 3.96 | 3.13% | 5,072,761 |
| May 23, 2025 | 3.65 | 3.94 | 3.62 | 3.84 | 3.84 | 4.07% | 4,957,078 |
| May 22, 2025 | 3.40 | 3.73 | 3.33 | 3.69 | 3.69 | 6.96% | 4,866,421 |
| May 21, 2025 | 3.67 | 3.68 | 3.41 | 3.45 | 3.45 | -7.26% | 4,906,785 |
| May 20, 2025 | 3.71 | 3.75 | 3.58 | 3.72 | 3.72 | - | 3,609,762 |
| May 19, 2025 | 3.74 | 3.82 | 3.62 | 3.72 | 3.72 | -3.38% | 3,098,449 |
| May 16, 2025 | 3.99 | 4.15 | 3.85 | 3.85 | 3.85 | -3.02% | 4,975,341 |
| May 15, 2025 | 4.03 | 4.05 | 3.85 | 3.97 | 3.97 | -1.98% | 5,054,690 |
| May 14, 2025 | 3.64 | 4.12 | 3.60 | 4.05 | 4.05 | 11.26% | 10,265,948 |
| May 13, 2025 | 3.80 | 3.90 | 3.62 | 3.64 | 3.64 | -2.67% | 4,301,128 |
| May 12, 2025 | 3.83 | 3.94 | 3.71 | 3.74 | 3.74 | 2.19% | 4,705,714 |
| May 9, 2025 | 3.85 | 3.87 | 3.61 | 3.66 | 3.66 | -4.44% | 5,724,727 |
| May 8, 2025 | 3.71 | 3.96 | 3.66 | 3.83 | 3.83 | 4.36% | 6,057,301 |
| May 7, 2025 | 3.73 | 4.17 | 3.64 | 3.67 | 3.67 | - | 9,908,624 |
| May 6, 2025 | 3.10 | 3.93 | 3.08 | 3.67 | 3.67 | 32.49% | 21,459,772 |
| May 5, 2025 | 2.80 | 2.88 | 2.66 | 2.77 | 2.77 | -2.81% | 2,886,561 |
| May 2, 2025 | 2.89 | 2.96 | 2.84 | 2.85 | 2.85 | 1.42% | 2,281,831 |
| May 1, 2025 | 2.82 | 2.86 | 2.77 | 2.81 | 2.81 | 1.81% | 2,313,595 |
| Apr 30, 2025 | 2.74 | 2.80 | 2.72 | 2.76 | 2.76 | -2.47% | 1,743,489 |
| Apr 29, 2025 | 2.82 | 2.85 | 2.76 | 2.83 | 2.83 | 0.35% | 1,452,231 |
| Apr 28, 2025 | 2.76 | 2.83 | 2.72 | 2.82 | 2.82 | 3.30% | 2,124,572 |
| Apr 25, 2025 | 2.56 | 2.76 | 2.55 | 2.73 | 2.73 | 5.00% | 2,653,888 |
| Apr 24, 2025 | 2.59 | 2.64 | 2.55 | 2.60 | 2.60 | 2.36% | 1,849,253 |
| Apr 23, 2025 | 2.61 | 2.70 | 2.52 | 2.54 | 2.54 | -0.78% | 3,330,372 |
| Apr 22, 2025 | 2.49 | 2.61 | 2.48 | 2.56 | 2.56 | 3.64% | 1,914,266 |
| Apr 21, 2025 | 2.53 | 2.57 | 2.39 | 2.47 | 2.47 | -2.37% | 1,964,071 |
| Apr 17, 2025 | 2.53 | 2.59 | 2.48 | 2.53 | 2.53 | - | 1,767,824 |
| Apr 16, 2025 | 2.54 | 2.60 | 2.46 | 2.53 | 2.53 | -0.78% | 2,376,454 |