EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
3.410
-0.060 (-1.73%)
At close: Dec 5, 2025, 4:00 PM EST
3.402
-0.008 (-0.24%)
After-hours: Dec 5, 2025, 7:50 PM EST
EVgo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.47 | 3.55 | 3.39 | 3.41 | 3.41 | -1.73% | 2,759,113 |
| Dec 4, 2025 | 3.30 | 3.50 | 3.30 | 3.47 | 3.47 | 5.15% | 3,601,820 |
| Dec 3, 2025 | 3.14 | 3.30 | 3.13 | 3.30 | 3.30 | 5.77% | 2,993,715 |
| Dec 2, 2025 | 3.12 | 3.21 | 3.10 | 3.12 | 3.12 | 0.65% | 2,806,612 |
| Dec 1, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -4.32% | 2,478,415 |
| Nov 28, 2025 | 3.17 | 3.24 | 3.12 | 3.24 | 3.24 | 2.53% | 2,690,811 |
| Nov 26, 2025 | 3.02 | 3.18 | 3.02 | 3.16 | 3.16 | 4.64% | 3,532,201 |
| Nov 25, 2025 | 2.95 | 3.06 | 2.87 | 3.02 | 3.02 | 3.07% | 3,259,653 |
| Nov 24, 2025 | 2.92 | 3.00 | 2.91 | 2.93 | 2.93 | 0.34% | 3,282,145 |
| Nov 21, 2025 | 2.80 | 2.95 | 2.78 | 2.92 | 2.92 | 4.29% | 4,538,199 |
| Nov 20, 2025 | 2.94 | 3.02 | 2.80 | 2.80 | 2.80 | -2.44% | 3,894,288 |
| Nov 19, 2025 | 2.92 | 2.95 | 2.79 | 2.87 | 2.87 | -1.03% | 4,344,986 |
| Nov 18, 2025 | 2.92 | 3.01 | 2.85 | 2.90 | 2.90 | -1.02% | 5,351,169 |
| Nov 17, 2025 | 2.95 | 2.97 | 2.85 | 2.93 | 2.93 | -0.34% | 3,538,023 |
| Nov 14, 2025 | 2.92 | 2.99 | 2.88 | 2.94 | 2.94 | -1.67% | 3,468,609 |
| Nov 13, 2025 | 3.06 | 3.13 | 2.98 | 2.99 | 2.99 | -2.92% | 5,271,229 |
| Nov 12, 2025 | 3.38 | 3.39 | 3.07 | 3.08 | 3.08 | -7.78% | 6,419,478 |
| Nov 11, 2025 | 3.44 | 3.47 | 3.25 | 3.34 | 3.34 | -2.91% | 3,868,792 |
| Nov 10, 2025 | 3.61 | 3.68 | 3.27 | 3.44 | 3.44 | 0.58% | 6,982,961 |
| Nov 7, 2025 | 3.38 | 3.55 | 3.25 | 3.42 | 3.42 | 0.15% | 5,027,852 |
| Nov 6, 2025 | 3.85 | 3.85 | 3.41 | 3.42 | 3.42 | -9.89% | 4,671,676 |
| Nov 5, 2025 | 3.70 | 3.89 | 3.61 | 3.79 | 3.79 | 3.27% | 4,481,240 |
| Nov 4, 2025 | 3.82 | 3.92 | 3.66 | 3.67 | 3.67 | -6.14% | 3,630,977 |
| Nov 3, 2025 | 4.10 | 4.11 | 3.90 | 3.91 | 3.91 | -4.87% | 2,767,868 |
| Oct 31, 2025 | 3.92 | 4.11 | 3.83 | 4.11 | 4.11 | 6.48% | 3,767,180 |
| Oct 30, 2025 | 3.94 | 3.94 | 3.81 | 3.86 | 3.86 | -2.77% | 4,178,175 |
| Oct 29, 2025 | 4.11 | 4.21 | 3.95 | 3.97 | 3.97 | -3.41% | 3,852,937 |
| Oct 28, 2025 | 4.24 | 4.29 | 4.09 | 4.11 | 4.11 | -2.14% | 2,360,734 |
| Oct 27, 2025 | 4.19 | 4.22 | 4.08 | 4.20 | 4.20 | 2.19% | 2,818,693 |
| Oct 24, 2025 | 4.14 | 4.24 | 4.08 | 4.11 | 4.11 | 0.74% | 3,183,522 |
| Oct 23, 2025 | 4.22 | 4.23 | 4.05 | 4.08 | 4.08 | -3.32% | 3,018,884 |
| Oct 22, 2025 | 4.22 | 4.33 | 4.12 | 4.22 | 4.22 | -1.86% | 3,458,875 |
| Oct 21, 2025 | 4.31 | 4.46 | 4.23 | 4.30 | 4.30 | 0.23% | 2,614,773 |
| Oct 20, 2025 | 4.33 | 4.38 | 4.24 | 4.29 | 4.29 | 0.94% | 2,709,411 |
| Oct 17, 2025 | 4.19 | 4.29 | 4.14 | 4.25 | 4.25 | -0.93% | 3,743,975 |
| Oct 16, 2025 | 4.56 | 4.73 | 4.25 | 4.29 | 4.29 | -5.92% | 4,568,225 |
| Oct 15, 2025 | 4.63 | 4.79 | 4.52 | 4.56 | 4.56 | 0.44% | 3,514,711 |
| Oct 14, 2025 | 4.58 | 4.71 | 4.44 | 4.54 | 4.54 | -5.42% | 6,183,498 |
| Oct 13, 2025 | 4.35 | 4.82 | 4.35 | 4.80 | 4.80 | 12.41% | 5,617,839 |
| Oct 10, 2025 | 4.68 | 4.73 | 4.26 | 4.27 | 4.27 | -8.57% | 6,321,055 |
| Oct 9, 2025 | 4.71 | 4.77 | 4.60 | 4.67 | 4.67 | -0.85% | 2,834,226 |
| Oct 8, 2025 | 4.81 | 4.88 | 4.65 | 4.71 | 4.71 | -0.84% | 3,600,824 |
| Oct 7, 2025 | 4.95 | 5.15 | 4.74 | 4.75 | 4.75 | -2.66% | 6,677,110 |
| Oct 6, 2025 | 5.03 | 5.07 | 4.88 | 4.88 | 4.88 | -2.01% | 3,638,761 |
| Oct 3, 2025 | 4.95 | 5.18 | 4.85 | 4.98 | 4.98 | 1.01% | 5,564,173 |
| Oct 2, 2025 | 5.02 | 5.10 | 4.86 | 4.93 | 4.93 | -1.60% | 4,924,122 |
| Oct 1, 2025 | 4.69 | 5.12 | 4.67 | 5.01 | 5.01 | 5.92% | 6,381,208 |
| Sep 30, 2025 | 4.74 | 4.83 | 4.56 | 4.73 | 4.73 | -0.21% | 4,142,636 |
| Sep 29, 2025 | 4.65 | 4.79 | 4.63 | 4.74 | 4.74 | 3.72% | 6,914,231 |
| Sep 26, 2025 | 4.63 | 4.68 | 4.50 | 4.57 | 4.57 | -1.30% | 2,733,352 |