NASDAQ : EVGO
EVgo, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 1.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 396.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EVgo, Inc. (EVGO) closed at 1.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.21 | 1.27 | 1.18 | 1.26 | 2,444,145 | +1.61% |
| 2026-10-29 | 1.24 | 1.285 | 1.22 | 1.24 | 2,433,543 | -0.80% |
| 2026-10-28 | 1.19 | 1.27 | 1.16 | 1.25 | 3,214,826 | +5.93% |
| 2026-10-27 | 1.075 | 1.2 | 1.06 | 1.18 | 3,657,641 | +11.32% |
| 2026-10-26 | 1.015 | 1.1 | 1 | 1.06 | 3,109,984 | +3.92% |
| 2026-10-23 | 1.02 | 1.03 | 0.98 | 1.02 | 3,532,909 | -0.97% |
| 2026-10-22 | 1.07 | 1.09 | 1.02 | 1.03 | 2,441,763 | -4.63% |
| 2026-10-21 | 1.12 | 1.12 | 1.06 | 1.08 | 2,843,281 | -1.82% |
| 2026-10-20 | 1.05 | 1.12 | 1.04 | 1.1 | 2,208,045 | +3.77% |
| 2026-10-19 | 1.08 | 1.09 | 1.02 | 1.06 | 3,241,247 | -0.93% |
| 2026-10-16 | 1.14 | 1.14 | 1.07 | 1.07 | 3,428,793 | -3.60% |
| 2026-10-15 | 1.09 | 1.12 | 1.02 | 1.11 | 3,419,353 | +1.83% |
| 2026-10-14 | 1.11 | 1.129 | 1.06 | 1.09 | 3,425,309 | -3.54% |
| 2026-10-13 | 1.1 | 1.15 | 1.07 | 1.13 | 3,204,693 | +1.80% |
| 2026-10-12 | 1.23 | 1.238 | 1.11 | 1.11 | 3,695,868 | -9.02% |
| 2026-10-09 | 1.29 | 1.315 | 1.22 | 1.22 | 2,864,237 | -3.94% |
| 2026-10-08 | 1.27 | 1.28 | 1.25 | 1.27 | 3,380,502 | -1.55% |
| 2026-10-07 | 1.32 | 1.32 | 1.26 | 1.29 | 3,035,650 | -2.27% |
| 2026-10-06 | 1.36 | 1.36 | 1.32 | 1.32 | 1,988,050 | -2.22% |
| 2026-10-05 | 1.38 | 1.4 | 1.33 | 1.35 | 3,019,260 | -2.17% |
| 2026-10-02 | 1.31 | 1.4 | 1.3 | 1.38 | 5,241,943 | +9.52% |
| 2026-10-01 | 1.28 | 1.298 | 1.25 | 1.26 | 2,923,883 | +0.00% |
| 2026-09-30 | 1.35 | 1.37 | 1.255 | 1.26 | 4,729,537 | -5.26% |
| 2026-09-29 | 1.37 | 1.375 | 1.33 | 1.33 | 2,619,063 | -0.75% |
| 2026-09-28 | 1.36 | 1.37 | 1.321 | 1.34 | 2,465,852 | -2.90% |
| 2026-09-25 | 1.35 | 1.43 | 1.34 | 1.38 | 3,524,888 | +3.76% |
| 2026-09-24 | 1.36 | 1.365 | 1.32 | 1.33 | 2,855,408 | -2.21% |
| 2026-09-23 | 1.47 | 1.49 | 1.36 | 1.36 | 2,962,104 | -7.48% |
| 2026-09-22 | 1.48 | 1.52 | 1.46 | 1.47 | 3,211,616 | -1.34% |
| 2026-09-21 | 1.53 | 1.54 | 1.44 | 1.49 | 3,684,369 | -1.97% |
| 2026-09-18 | 1.46 | 1.53 | 1.41 | 1.52 | 15,981,568 | +3.40% |
| 2026-09-17 | 1.43 | 1.48 | 1.41 | 1.47 | 3,123,253 | +5.76% |
| 2026-09-16 | 1.42 | 1.44 | 1.38 | 1.39 | 2,527,270 | -1.42% |
| 2026-09-15 | 1.42 | 1.47 | 1.39 | 1.41 | 2,171,717 | -2.76% |
| 2026-09-14 | 1.33 | 1.46 | 1.32 | 1.45 | 3,081,379 | +6.62% |
| 2026-09-11 | 1.36 | 1.38 | 1.335 | 1.36 | 2,114,485 | +2.26% |
| 2026-09-10 | 1.32 | 1.36 | 1.3 | 1.33 | 3,135,312 | -1.85% |
| 2026-09-09 | 1.4 | 1.42 | 1.35 | 1.355 | 3,414,415 | -3.90% |
| 2026-09-08 | 1.51 | 1.51 | 1.39 | 1.41 | 5,637,618 | -6.62% |
| 2026-09-04 | 1.42 | 1.52 | 1.418 | 1.51 | 7,076,826 | +4.86% |
| 2026-09-03 | 1.28 | 1.47 | 1.27 | 1.44 | 9,321,215 | +15.20% |
| 2026-09-02 | 1.27 | 1.29 | 1.23 | 1.25 | 3,898,264 | -1.57% |
| 2026-09-01 | 1.32 | 1.325 | 1.26 | 1.27 | 4,302,763 | -5.22% |
| 2026-08-31 | 1.38 | 1.389 | 1.32 | 1.34 | 3,957,339 | -2.90% |
| 2026-08-28 | 1.44 | 1.45 | 1.37 | 1.38 | 3,694,078 | -3.83% |
| 2026-08-27 | 1.46 | 1.495 | 1.42 | 1.435 | 3,905,494 | -1.71% |
| 2026-08-26 | 1.5 | 1.5 | 1.45 | 1.46 | 2,346,458 | -2.01% |
| 2026-08-25 | 1.505 | 1.515 | 1.48 | 1.49 | 1,565,941 | +0.68% |
| 2026-08-24 | 1.49 | 1.51 | 1.47 | 1.48 | 1,582,025 | -1.99% |
| 2026-08-21 | 1.47 | 1.515 | 1.431 | 1.51 | 2,951,781 | +3.42% |
| 2026-08-20 | 1.49 | 1.5 | 1.4 | 1.46 | 4,870,700 | -4.58% |
| 2026-08-19 | 1.52 | 1.54 | 1.49 | 1.53 | 2,048,478 | +2.00% |
| 2026-08-18 | 1.54 | 1.54 | 1.47 | 1.5 | 2,903,521 | -3.23% |
| 2026-08-17 | 1.67 | 1.67 | 1.53 | 1.55 | 3,023,123 | -6.06% |
| 2026-08-14 | 1.64 | 1.69 | 1.57 | 1.65 | 3,577,690 | +0.00% |
| 2026-08-13 | 1.58 | 1.65 | 1.575 | 1.65 | 1,989,151 | +4.43% |
| 2026-08-12 | 1.62 | 1.645 | 1.57 | 1.58 | 2,287,931 | -1.25% |
| 2026-08-11 | 1.61 | 1.66 | 1.57 | 1.6 | 3,276,603 | +0.63% |
| 2026-08-10 | 1.64 | 1.685 | 1.55 | 1.59 | 3,354,800 | -1.85% |
| 2026-08-07 | 1.54 | 1.63 | 1.44 | 1.62 | 5,569,615 | +6.58% |
| 2026-08-06 | 1.54 | 1.59 | 1.48 | 1.52 | 4,673,159 | -0.65% |
| 2026-08-05 | 1.52 | 1.64 | 1.5 | 1.53 | 9,752,322 | -11.56% |
| 2026-08-04 | 1.63 | 1.77 | 1.62 | 1.73 | 3,864,658 | +7.45% |
| 2026-08-03 | 1.59 | 1.65 | 1.57 | 1.61 | 1,878,191 | +1.90% |
| 2026-07-31 | 1.69 | 1.69 | 1.55 | 1.58 | 2,780,476 | -5.39% |
| 2026-07-30 | 1.58 | 1.67 | 1.57 | 1.67 | 2,436,963 | +7.74% |
| 2026-07-29 | 1.62 | 1.625 | 1.54 | 1.55 | 3,958,705 | -4.91% |
| 2026-07-28 | 1.53 | 1.635 | 1.53 | 1.63 | 4,567,268 | +4.49% |
| 2026-07-27 | 1.45 | 1.575 | 1.44 | 1.56 | 5,657,119 | +9.86% |
| 2026-07-24 | 1.52 | 1.52 | 1.41 | 1.42 | 3,717,232 | -5.96% |
| 2026-07-23 | 1.54 | 1.58 | 1.51 | 1.51 | 2,624,971 | -4.43% |
| 2026-07-22 | 1.6 | 1.62 | 1.52 | 1.58 | 4,665,325 | -1.25% |
| 2026-07-21 | 1.64 | 1.67 | 1.6 | 1.6 | 3,529,641 | -4.19% |
| 2026-07-20 | 1.69 | 1.71 | 1.66 | 1.67 | 2,081,381 | -0.60% |
| 2026-07-17 | 1.7 | 1.76 | 1.68 | 1.68 | 2,066,629 | -2.89% |
| 2026-07-16 | 1.76 | 1.8 | 1.7 | 1.73 | 3,599,108 | -2.26% |
| 2026-07-15 | 1.79 | 1.82 | 1.74 | 1.77 | 2,459,412 | +0.57% |
| 2026-07-14 | 1.76 | 1.81 | 1.751 | 1.76 | 2,290,670 | +1.73% |
| 2026-07-13 | 1.78 | 1.8 | 1.7 | 1.73 | 3,488,383 | -4.42% |
| 2026-07-10 | 1.8 | 1.82 | 1.77 | 1.81 | 2,250,088 | +1.12% |
| 2026-07-09 | 1.84 | 1.845 | 1.77 | 1.79 | 2,825,741 | -2.19% |
| 2026-07-08 | 1.79 | 1.85 | 1.77 | 1.83 | 2,754,546 | +0.55% |
| 2026-07-07 | 1.93 | 1.93 | 1.81 | 1.82 | 4,944,258 | -7.14% |
| 2026-07-06 | 1.88 | 1.98 | 1.85 | 1.96 | 3,153,197 | +4.81% |
| 2026-07-02 | 1.92 | 1.94 | 1.83 | 1.87 | 2,683,813 | -1.06% |
| 2026-07-01 | 1.89 | 1.98 | 1.86 | 1.89 | 2,744,622 | -1.05% |
| 2026-06-30 | 1.87 | 1.96 | 1.835 | 1.91 | 3,483,226 | +1.60% |
| 2026-06-29 | 1.78 | 1.905 | 1.77 | 1.88 | 4,318,579 | +6.82% |
| 2026-06-26 | 1.755 | 1.775 | 1.71 | 1.76 | 7,424,882 | -0.56% |
| 2026-06-25 | 1.8 | 1.82 | 1.76 | 1.77 | 3,108,188 | -1.67% |
| 2026-06-24 | 1.9 | 1.91 | 1.77 | 1.8 | 4,015,530 | -5.76% |
| 2026-06-23 | 1.89 | 1.96 | 1.89 | 1.91 | 3,104,744 | -1.55% |
| 2026-06-22 | 1.93 | 1.995 | 1.89 | 1.94 | 4,110,333 | +0.00% |
| 2026-06-18 | 1.925 | 1.975 | 1.9 | 1.94 | 4,567,619 | +2.65% |
| 2026-06-17 | 2.01 | 2.02 | 1.87 | 1.89 | 5,004,384 | -5.50% |
| 2026-06-16 | 2.03 | 2.09 | 1.99 | 2 | 3,031,860 | -1.96% |
| 2026-06-15 | 2.06 | 2.11 | 1.99 | 2.04 | 2,883,464 | +2.00% |
| 2026-06-12 | 2.01 | 2.065 | 1.97 | 2 | 2,691,465 | +1.01% |
| 2026-06-11 | 1.89 | 1.99 | 1.87 | 1.98 | 3,646,322 | +4.76% |
| 2026-06-10 | 1.9 | 1.95 | 1.87 | 1.89 | 3,209,713 | -1.56% |
| 2026-06-09 | 2.08 | 2.12 | 1.9 | 1.92 | 7,132,476 | -7.69% |
| 2026-06-08 | 2.15 | 2.16 | 2.06 | 2.08 | 2,198,346 | -2.12% |
| 2026-06-05 | 2.47 | 2.47 | 2.12 | 2.125 | 4,304,403 | -14.66% |
| 2026-06-04 | 2.27 | 2.51 | 2.26 | 2.49 | 8,990,135 | +8.26% |
| 2026-06-03 | 2.34 | 2.34 | 2.21 | 2.3 | 3,487,881 | -3.36% |
| 2026-06-02 | 2.43 | 2.55 | 2.3 | 2.38 | 6,544,092 | -2.06% |
| 2026-06-01 | 2.23 | 2.44 | 2.19 | 2.43 | 6,961,075 | +9.46% |
| 2026-05-29 | 2.16 | 2.29 | 2.12 | 2.22 | 4,739,538 | +2.78% |
| 2026-05-28 | 2.05 | 2.19 | 2.02 | 2.16 | 4,319,667 | +4.85% |
| 2026-05-27 | 1.95 | 2.1 | 1.94 | 2.06 | 5,308,897 | +6.19% |
| 2026-05-26 | 1.92 | 2.035 | 1.9 | 1.94 | 3,113,398 | +3.19% |
| 2026-05-22 | 1.88 | 1.915 | 1.86 | 1.88 | 3,149,693 | +0.00% |
| 2026-05-21 | 1.83 | 1.94 | 1.825 | 1.88 | 5,108,354 | +2.17% |
| 2026-05-20 | 1.81 | 1.94 | 1.78 | 1.84 | 3,156,861 | +1.10% |
| 2026-05-19 | 1.89 | 1.9 | 1.81 | 1.82 | 2,579,816 | -5.21% |
| 2026-05-18 | 1.9 | 1.93 | 1.85 | 1.92 | 6,685,791 | +1.05% |
| 2026-05-15 | 1.9 | 1.94 | 1.86 | 1.9 | 3,107,200 | -2.06% |
| 2026-05-14 | 1.96 | 2 | 1.925 | 1.94 | 2,462,025 | -0.51% |
| 2026-05-13 | 1.91 | 1.98 | 1.85 | 1.95 | 3,264,341 | +1.56% |
| 2026-05-12 | 1.98 | 2.01 | 1.9 | 1.92 | 3,982,002 | -3.03% |