MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVGO — EVgo Inc. Class A Common Stock
NasdaqEVgo Inc. Class A Common Stock
$1.38
+0.12(+9.52%)
- O
- 1.31
- H
- 1.40
- L
- 1.30
- V
- 5.24M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.38
Period Return-46.09%
Period High$5.18
Period Low$1.23
Avg Daily Volume4.11M
Total Trading Days365
EVGO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.31 | $1.40 | $1.30 | $1.38 | +$0.12 | +9.52% | 5,241,138 | $1.36 | $1.30 $1.40 |
| Oct 1, 2026 | $1.28 | $1.30 | $1.25 | $1.26 | +$0.00 | +0.00% | 3,092,493 | $1.27 | $1.25 $1.30 |
| Sep 30, 2026 | $1.35 | $1.37 | $1.26 | $1.26 | $-0.07 | -5.26% | 4,980,891 | $1.29 | $1.26 $1.37 |
| Sep 29, 2026 | $1.37 | $1.38 | $1.33 | $1.33 | $-0.01 | -0.75% | 2,782,188 | $1.35 | $1.33 $1.38 |
| Sep 28, 2026 | $1.36 | $1.37 | $1.32 | $1.34 | $-0.04 | -2.90% | 2,473,042 | $1.34 | $1.32 $1.37 |
| Sep 25, 2026 | $1.35 | $1.43 | $1.34 | $1.38 | +$0.05 | +3.76% | 3,529,640 | $1.39 | $1.34 $1.43 |
| Sep 24, 2026 | $1.36 | $1.37 | $1.32 | $1.33 | $-0.03 | -2.21% | 2,865,732 | $1.33 | $1.32 $1.37 |
| Sep 23, 2026 | $1.47 | $1.49 | $1.36 | $1.36 | $-0.11 | -7.48% | 2,978,999 | $1.39 | $1.36 $1.49 |
| Sep 22, 2026 | $1.48 | $1.52 | $1.46 | $1.47 | $-0.02 | -1.34% | 3,259,089 | $1.49 | $1.46 $1.52 |
| Sep 21, 2026 | $1.53 | $1.54 | $1.44 | $1.49 | $-0.03 | -1.97% | 3,740,825 | $1.48 | $1.44 $1.54 |
| Sep 18, 2026 | $1.46 | $1.53 | $1.41 | $1.52 | +$0.05 | +3.40% | 16,034,199 | $1.51 | $1.41 $1.53 |
| Sep 17, 2026 | $1.43 | $1.48 | $1.41 | $1.47 | +$0.08 | +5.76% | 3,152,452 | $1.46 | $1.41 $1.48 |
| Sep 16, 2026 | $1.42 | $1.44 | $1.38 | $1.39 | $-0.02 | -1.42% | 2,529,328 | $1.41 | $1.38 $1.44 |
| Sep 15, 2026 | $1.42 | $1.47 | $1.39 | $1.41 | $-0.04 | -2.76% | 2,169,602 | $1.42 | $1.39 $1.47 |
| Sep 14, 2026 | $1.33 | $1.46 | $1.32 | $1.45 | +$0.09 | +6.62% | 3,050,961 | $1.42 | $1.32 $1.46 |
| Sep 11, 2026 | $1.36 | $1.38 | $1.34 | $1.36 | +$0.03 | +2.26% | 2,114,486 | $1.36 | $1.34 $1.38 |
| Sep 10, 2026 | $1.32 | $1.36 | $1.30 | $1.33 | $-0.03 | -1.85% | 3,135,312 | $1.33 | $1.30 $1.36 |
| Sep 9, 2026 | $1.40 | $1.42 | $1.35 | $1.36 | $-0.06 | -3.90% | 3,414,415 | $1.38 | $1.35 $1.42 |
| Sep 8, 2026 | $1.51 | $1.51 | $1.39 | $1.41 | $-0.10 | -6.62% | 5,637,619 | $1.43 | $1.39 $1.51 |
| Sep 4, 2026 | $1.42 | $1.52 | $1.42 | $1.51 | +$0.07 | +4.86% | 7,076,826 | $1.49 | $1.42 $1.52 |
| Sep 3, 2026 | $1.28 | $1.47 | $1.27 | $1.44 | +$0.19 | +15.20% | 9,321,115 | $1.41 | $1.27 $1.47 |
| Sep 2, 2026 | $1.27 | $1.29 | $1.23 | $1.25 | $-0.02 | -1.57% | 3,812,811 | $1.25 | $1.23 $1.29 |
| Sep 1, 2026 | $1.32 | $1.33 | $1.26 | $1.27 | $-0.07 | -5.22% | 4,265,367 | $1.28 | $1.26 $1.33 |
| Aug 31, 2026 | $1.38 | $1.39 | $1.32 | $1.34 | $-0.04 | -2.90% | 3,957,340 | $1.34 | $1.32 $1.39 |
| Aug 28, 2026 | $1.44 | $1.45 | $1.37 | $1.38 | $-0.06 | -3.83% | 3,694,079 | $1.40 | $1.37 $1.45 |
| Aug 27, 2026 | $1.46 | $1.50 | $1.42 | $1.44 | $-0.03 | -1.71% | 3,905,494 | $1.44 | $1.42 $1.50 |
| Aug 26, 2026 | $1.50 | $1.50 | $1.45 | $1.46 | $-0.03 | -2.01% | 2,346,458 | $1.47 | $1.45 $1.50 |
| Aug 25, 2026 | $1.51 | $1.52 | $1.48 | $1.49 | +$0.01 | +0.68% | 1,565,941 | $1.50 | $1.48 $1.52 |
| Aug 24, 2026 | $1.49 | $1.51 | $1.47 | $1.48 | $-0.03 | -1.99% | 1,582,026 | $1.48 | $1.47 $1.51 |
| Aug 21, 2026 | $1.47 | $1.52 | $1.43 | $1.51 | +$0.05 | +3.42% | 2,951,782 | $1.49 | $1.43 $1.52 |