EVgo Stock Price History
NASDAQ: EVGOConsumer DiscretionaryAutomotive AftermarketUSD
1.22-0.05 (-3.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EVGO price history at a glance
The price history for EVgo (EVGO) on this page begins on November 16, 2020, when the stock closed at $9.81; it most recently closed at $1.22 on October 5, 2026. The highest price in this record is $24.34, reached on January 25, 2021; the latest close is 95.0% below that peak. Across the 5 complete calendar years in the table, EVGO finished higher in 1 and lower in 4. Its best year was 2024 (+20.7%) and its worst was 2022 (-55.0%).
Over roughly 6 years the share price changed -87.6%, a -29.8% compound annual price return (excluding dividends). In the last 12 months alone, EVGO has lost 73.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $24.34
- Date of high
- Jan 25, 2021
- Low since 2020
- $1.22
- Date of low
- Oct 5, 2026
- 52-week high
- $4.82
- 52-week low
- $1.22
- Last close
- $1.22
EVGO returns
1 week
-11.59%
1 month
-9.96%
3 months
-32.60%
6 months
-37.11%
Year to date
-58.08%
1 year
-73.88%
3 years
-57.49%
5 years
-84.36%
EVGO price return, excluding dividends.
EVGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.22 | -60.39% |
| 2025 | 3.08 | -28.70% |
| 2024 | 4.32 | +20.67% |
| 2023 | 3.58 | -19.91% |
| 2022 | 4.47 | -55.03% |
| 2021 | 9.94 | -7.19% |
| 2020* | 10.71 | +9.16% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
EVGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.29 | 1.32 | 1.22 | 1.22 | -3.94% | |
| 1.27 | 1.28 | 1.25 | 1.27 | -1.55% | |
| 1.32 | 1.32 | 1.26 | 1.29 | -2.27% | |
| 1.36 | 1.36 | 1.32 | 1.32 | -2.22% | |
| 1.38 | 1.40 | 1.33 | 1.35 | -2.17% | |
| 1.31 | 1.40 | 1.30 | 1.38 | +9.52% | |
| 1.28 | 1.30 | 1.25 | 1.26 | 0.00% | |
| 1.35 | 1.37 | 1.26 | 1.26 | -5.26% | |
| 1.37 | 1.38 | 1.33 | 1.33 | -0.75% | |
| 1.36 | 1.37 | 1.32 | 1.34 | -2.90% | |
| 1.35 | 1.43 | 1.34 | 1.38 | +3.76% | |
| 1.36 | 1.37 | 1.32 | 1.33 | -2.21% | |
| 1.47 | 1.49 | 1.36 | 1.36 | -7.48% | |
| 1.48 | 1.52 | 1.46 | 1.47 | -1.34% | |
| 1.53 | 1.54 | 1.44 | 1.49 | -1.97% | |
| 1.46 | 1.53 | 1.41 | 1.52 | +3.40% | |
| 1.43 | 1.48 | 1.41 | 1.47 | +5.76% | |
| 1.42 | 1.44 | 1.38 | 1.39 | -1.42% | |
| 1.42 | 1.47 | 1.39 | 1.41 | -2.76% | |
| 1.33 | 1.46 | 1.32 | 1.45 | +6.62% | |
| 1.36 | 1.38 | 1.34 | 1.36 | +2.26% | |
| 1.32 | 1.36 | 1.30 | 1.33 | -1.85% | |
| 1.40 | 1.42 | 1.35 | 1.36 | -3.90% | |
| 1.51 | 1.51 | 1.39 | 1.41 | -6.62% | |
| 1.42 | 1.52 | 1.42 | 1.51 | +4.86% | |
| 1.28 | 1.47 | 1.27 | 1.44 | +15.20% | |
| 1.27 | 1.29 | 1.23 | 1.25 | -1.57% | |
| 1.32 | 1.33 | 1.26 | 1.27 | -5.22% | |
| 1.38 | 1.39 | 1.32 | 1.34 | -2.90% | |
| 1.44 | 1.45 | 1.37 | 1.38 | -3.83% | |
| 1.46 | 1.50 | 1.42 | 1.44 | -1.71% | |
| 1.50 | 1.50 | 1.45 | 1.46 | -2.01% | |
| 1.51 | 1.52 | 1.48 | 1.49 | +0.68% | |
| 1.49 | 1.51 | 1.47 | 1.48 | -1.99% | |
| 1.47 | 1.52 | 1.43 | 1.51 | +3.42% | |
| 1.49 | 1.50 | 1.40 | 1.46 | -4.58% | |
| 1.52 | 1.54 | 1.49 | 1.53 | +2.00% | |
| 1.54 | 1.54 | 1.47 | 1.50 | -3.23% | |
| 1.67 | 1.67 | 1.53 | 1.55 | -6.06% | |
| 1.64 | 1.69 | 1.57 | 1.65 | 0.00% | |
| 1.58 | 1.65 | 1.58 | 1.65 | +4.43% | |
| 1.62 | 1.65 | 1.57 | 1.58 | -1.25% | |
| 1.61 | 1.66 | 1.57 | 1.60 | +0.63% | |
| 1.64 | 1.69 | 1.55 | 1.59 | -1.85% | |
| 1.54 | 1.63 | 1.44 | 1.62 | +6.58% | |
| 1.54 | 1.59 | 1.48 | 1.52 | -0.65% | |
| 1.52 | 1.64 | 1.50 | 1.53 | -11.56% | |
| 1.63 | 1.77 | 1.62 | 1.73 | +7.45% | |
| 1.59 | 1.65 | 1.57 | 1.61 | +1.90% | |
| 1.69 | 1.69 | 1.55 | 1.58 | -5.39% | |
| 1.58 | 1.67 | 1.57 | 1.67 | +7.74% | |
| 1.62 | 1.63 | 1.54 | 1.55 | -4.91% | |
| 1.53 | 1.64 | 1.53 | 1.63 | +4.49% | |
| 1.45 | 1.58 | 1.44 | 1.56 | +9.86% | |
| 1.52 | 1.52 | 1.41 | 1.42 | -5.96% | |
| 1.54 | 1.58 | 1.51 | 1.51 | -4.43% | |
| 1.60 | 1.62 | 1.52 | 1.58 | -1.25% | |
| 1.64 | 1.67 | 1.60 | 1.60 | -4.19% | |
| 1.69 | 1.71 | 1.66 | 1.67 | -0.60% | |
| 1.70 | 1.76 | 1.68 | 1.68 | -2.89% | |
| 1.76 | 1.80 | 1.70 | 1.73 | -2.26% | |
| 1.79 | 1.82 | 1.74 | 1.77 | +0.57% | |
| 1.76 | 1.81 | 1.75 | 1.76 | +1.73% | |
| 1.78 | 1.80 | 1.70 | 1.73 | -4.42% | |
| 1.80 | 1.82 | 1.77 | 1.81 | +1.12% | |
| 1.84 | 1.85 | 1.77 | 1.79 | -2.19% | |
| 1.79 | 1.85 | 1.77 | 1.83 | +0.55% | |
| 1.93 | 1.93 | 1.81 | 1.82 | -7.14% | |
| 1.88 | 1.98 | 1.85 | 1.96 | +4.81% | |
| 1.92 | 1.94 | 1.83 | 1.87 | -1.06% | |
| 1.89 | 1.98 | 1.86 | 1.89 | -1.05% | |
| 1.87 | 1.96 | 1.84 | 1.91 | +1.60% | |
| 1.78 | 1.91 | 1.77 | 1.88 | +6.82% | |
| 1.76 | 1.78 | 1.71 | 1.76 | -0.56% | |
| 1.80 | 1.82 | 1.76 | 1.77 | -1.67% | |
| 1.90 | 1.91 | 1.77 | 1.80 | -5.76% | |
| 1.89 | 1.96 | 1.89 | 1.91 | -1.55% | |
| 1.93 | 2.00 | 1.89 | 1.94 | 0.00% | |
| 1.93 | 1.98 | 1.90 | 1.94 | +2.65% | |
| 2.01 | 2.02 | 1.87 | 1.89 | -5.50% | |
| 2.03 | 2.09 | 1.99 | 2.00 | -1.96% | |
| 2.06 | 2.11 | 1.99 | 2.04 | +2.00% | |
| 2.01 | 2.07 | 1.97 | 2.00 | +1.01% | |
| 1.89 | 1.99 | 1.87 | 1.98 | +4.76% | |
| 1.90 | 1.95 | 1.87 | 1.89 | -1.56% | |
| 2.08 | 2.12 | 1.90 | 1.92 | -7.69% | |
| 2.15 | 2.16 | 2.06 | 2.08 | -2.12% | |
| 2.47 | 2.47 | 2.12 | 2.13 | -14.66% | |
| 2.27 | 2.51 | 2.26 | 2.49 | +8.26% | |
| 2.34 | 2.34 | 2.21 | 2.30 | -3.36% | |
| 2.43 | 2.55 | 2.30 | 2.38 | -2.06% | |
| 2.23 | 2.44 | 2.19 | 2.43 | +9.46% | |
| 2.16 | 2.29 | 2.12 | 2.22 | +2.78% | |
| 2.05 | 2.19 | 2.02 | 2.16 | +4.85% | |
| 1.95 | 2.10 | 1.94 | 2.06 | +6.19% | |
| 1.92 | 2.04 | 1.90 | 1.94 | +3.19% | |
| 1.88 | 1.92 | 1.86 | 1.88 | 0.00% | |
| 1.83 | 1.94 | 1.83 | 1.88 | +2.17% | |
| 1.81 | 1.94 | 1.78 | 1.84 | +1.10% | |
| 1.89 | 1.90 | 1.81 | 1.82 | -5.21% | |
| 1.90 | 1.93 | 1.85 | 1.92 | +1.05% | |
| 1.90 | 1.94 | 1.86 | 1.90 | -2.06% | |
| 1.96 | 2.00 | 1.93 | 1.94 | -0.51% | |
| 1.91 | 1.98 | 1.85 | 1.95 | +1.56% | |
| 1.98 | 2.01 | 1.90 | 1.92 | -3.03% | |
| 1.95 | 2.11 | 1.93 | 1.98 | +0.51% | |
| 1.92 | 2.03 | 1.87 | 1.97 | +3.68% | |
| 1.91 | 1.98 | 1.88 | 1.90 | -2.06% | |
| 2.14 | 2.29 | 1.93 | 1.94 | -7.62% | |
| 2.11 | 2.27 | 2.03 | 2.10 | -3.23% | |
| 2.16 | 2.21 | 2.08 | 2.17 | 0.00% | |
| 2.11 | 2.17 | 2.09 | 2.17 | +3.33% | |
| 2.12 | 2.16 | 2.09 | 2.10 | 0.00% | |
| 2.12 | 2.12 | 2.06 | 2.10 | -1.41% | |
| 2.12 | 2.19 | 2.11 | 2.13 | 0.00% | |
| 2.26 | 2.28 | 2.12 | 2.13 | -6.17% | |
| 2.18 | 2.28 | 2.13 | 2.27 | +4.13% | |
| 2.20 | 2.25 | 2.14 | 2.18 | -0.46% | |
| 2.15 | 2.23 | 2.15 | 2.19 | +3.30% | |
| 2.21 | 2.24 | 2.11 | 2.12 | -3.20% | |
| 2.19 | 2.21 | 2.14 | 2.19 | -0.90% | |
| 2.17 | 2.30 | 2.16 | 2.21 | +3.76% | |
| 2.09 | 2.15 | 2.06 | 2.13 | +3.40% | |
| 2.05 | 2.12 | 2.02 | 2.06 | +0.49% | |
| 1.98 | 2.06 | 1.95 | 2.05 | +6.22% | |
| 1.90 | 1.95 | 1.84 | 1.93 | -0.52% | |
| 2.03 | 2.10 | 1.93 | 1.94 | -3.00% | |
| 1.88 | 2.02 | 1.88 | 2.00 | +4.71% | |
| 1.94 | 2.05 | 1.86 | 1.91 | +6.11% | |
| 1.82 | 1.88 | 1.78 | 1.80 | -2.70% | |
| 1.71 | 1.87 | 1.71 | 1.85 | +8.19% | |
| 1.72 | 1.75 | 1.69 | 1.71 | -3.39% | |
| 1.75 | 1.83 | 1.74 | 1.77 | +2.91% | |
| 1.67 | 1.77 | 1.67 | 1.72 | +3.61% | |
| 1.73 | 1.75 | 1.64 | 1.66 | -3.49% | |
| 1.72 | 1.76 | 1.69 | 1.72 | -1.71% | |
| 1.77 | 1.84 | 1.70 | 1.75 | -3.31% | |
| 1.85 | 1.91 | 1.80 | 1.81 | -3.21% | |
| 1.93 | 1.96 | 1.84 | 1.87 | -4.59% | |
| 1.99 | 2.04 | 1.95 | 1.96 | +1.03% | |
| 2.05 | 2.06 | 1.92 | 1.94 | -5.37% | |
| 1.90 | 2.08 | 1.89 | 2.05 | +6.22% | |
| 2.05 | 2.05 | 1.92 | 1.93 | -6.31% | |
| 2.11 | 2.17 | 2.04 | 2.06 | -2.37% | |
| 2.13 | 2.14 | 2.06 | 2.11 | +1.44% | |
| 2.10 | 2.14 | 2.05 | 2.08 | -0.95% | |
| 2.16 | 2.19 | 2.09 | 2.10 | -4.11% | |
| 2.19 | 2.27 | 2.16 | 2.19 | 0.00% | |
| 2.23 | 2.30 | 2.18 | 2.19 | -1.79% | |
| 2.16 | 2.25 | 2.05 | 2.23 | +0.90% | |
| 2.21 | 2.25 | 2.13 | 2.21 | -3.28% | |
| 2.49 | 2.52 | 2.27 | 2.29 | -9.15% | |
| 2.72 | 2.74 | 2.41 | 2.52 | -6.16% | |
| 2.84 | 3.04 | 2.65 | 2.68 | -5.30% | |
| 2.68 | 2.86 | 2.67 | 2.83 | +3.28% | |
| 2.72 | 2.78 | 2.67 | 2.74 | -1.79% | |
| 2.81 | 2.87 | 2.74 | 2.79 | -1.41% | |
| 2.82 | 2.89 | 2.76 | 2.83 | +1.07% | |
| 2.76 | 2.81 | 2.71 | 2.80 | +1.45% | |
| 2.78 | 2.82 | 2.68 | 2.76 | -1.43% | |
| 2.79 | 2.88 | 2.76 | 2.80 | -0.71% | |
| 2.80 | 2.83 | 2.76 | 2.82 | -0.35% | |
| 2.73 | 2.89 | 2.73 | 2.83 | +5.20% | |
| 2.91 | 2.91 | 2.67 | 2.69 | -7.88% | |
| 2.94 | 2.97 | 2.85 | 2.92 | 0.00% | |
| 3.06 | 3.07 | 2.86 | 2.92 | -3.95% | |
| 3.07 | 3.13 | 2.99 | 3.04 | -1.62% | |
| 3.20 | 3.21 | 3.07 | 3.09 | -4.63% | |
| 3.22 | 3.27 | 3.12 | 3.24 | +0.31% | |
| 2.97 | 3.32 | 2.92 | 3.23 | +11.00% | |
| 2.95 | 2.98 | 2.77 | 2.91 | -2.68% | |
| 3.01 | 3.07 | 2.90 | 2.99 | +0.34% | |
| 3.05 | 3.07 | 2.88 | 2.98 | -1.32% | |
| 3.01 | 3.08 | 2.95 | 3.02 | +0.33% | |
| 3.12 | 3.20 | 3.01 | 3.01 | -4.14% | |
| 3.32 | 3.35 | 3.06 | 3.14 | -5.71% | |
| 3.08 | 3.34 | 3.06 | 3.33 | +9.18% | |
| 3.10 | 3.11 | 3.01 | 3.05 | -1.29% | |
| 3.08 | 3.12 | 3.03 | 3.09 | 0.00% | |
| 3.09 | 3.14 | 3.05 | 3.09 | -0.32% | |
| 3.11 | 3.23 | 3.09 | 3.10 | +0.32% | |
| 3.09 | 3.16 | 2.99 | 3.09 | +0.98% | |
| 3.00 | 3.11 | 2.93 | 3.06 | -0.33% | |
| 3.02 | 3.11 | 3.00 | 3.07 | +2.33% | |
| 3.15 | 3.20 | 2.99 | 3.00 | -4.76% | |
| 2.97 | 3.17 | 2.91 | 3.15 | +6.06% | |
| 3.12 | 3.14 | 2.97 | 2.97 | -3.88% | |
| 3.04 | 3.19 | 2.97 | 3.09 | +0.98% | |
| 3.14 | 3.15 | 2.99 | 3.06 | -1.92% | |
| 3.10 | 3.22 | 3.09 | 3.12 | +0.32% | |
| 3.13 | 3.18 | 3.05 | 3.11 | -0.32% | |
| 3.02 | 3.14 | 3.02 | 3.12 | +2.63% | |
| 3.09 | 3.18 | 2.95 | 3.04 | -1.30% | |
| 2.92 | 3.14 | 2.91 | 3.08 | +5.84% | |
| 2.90 | 2.94 | 2.86 | 2.91 | 0.00% | |
| 2.97 | 3.00 | 2.91 | 2.91 | -2.68% | |
| 3.10 | 3.18 | 2.98 | 2.99 | -4.78% | |
| 3.18 | 3.18 | 3.09 | 3.14 | -1.57% | |
| 3.18 | 3.21 | 3.14 | 3.19 | 0.00% | |
| 3.15 | 3.26 | 3.13 | 3.19 | +1.27% | |
| 3.05 | 3.18 | 3.04 | 3.15 | +3.28% | |
| 3.06 | 3.13 | 3.04 | 3.05 | -0.33% | |
| 3.09 | 3.24 | 3.03 | 3.06 | +2.00% | |
| 3.11 | 3.22 | 3.00 | 3.00 | -3.54% | |
| 3.06 | 3.18 | 3.06 | 3.11 | +0.65% | |
| 3.25 | 3.28 | 3.08 | 3.09 | -3.74% | |
| 3.39 | 3.39 | 3.18 | 3.21 | -5.03% | |
| 3.33 | 3.40 | 3.21 | 3.38 | -2.03% | |
| 3.39 | 3.49 | 3.39 | 3.45 | +2.07% | |
| 3.31 | 3.42 | 3.30 | 3.38 | +0.90% | |
| 3.43 | 3.48 | 3.29 | 3.35 | -1.76% | |
| 3.47 | 3.55 | 3.39 | 3.41 | -1.73% | |
| 3.30 | 3.50 | 3.30 | 3.47 | +5.15% | |
| 3.14 | 3.30 | 3.13 | 3.30 | +5.77% | |
| 3.12 | 3.21 | 3.10 | 3.12 | +0.65% | |
| 3.18 | 3.18 | 3.08 | 3.10 | -4.32% | |
| 3.17 | 3.24 | 3.12 | 3.24 | +2.53% | |
| 3.02 | 3.18 | 3.02 | 3.16 | +4.64% | |
| 2.95 | 3.06 | 2.87 | 3.02 | +3.07% | |
| 2.92 | 3.00 | 2.91 | 2.93 | +0.34% | |
| 2.80 | 2.95 | 2.78 | 2.92 | +4.29% | |
| 2.94 | 3.02 | 2.80 | 2.80 | -2.44% | |
| 2.92 | 2.95 | 2.79 | 2.87 | -1.03% | |
| 2.92 | 3.01 | 2.85 | 2.90 | -1.02% | |
| 2.95 | 2.97 | 2.85 | 2.93 | -0.34% | |
| 2.92 | 2.99 | 2.88 | 2.94 | -1.67% | |
| 3.06 | 3.13 | 2.98 | 2.99 | -2.92% | |
| 3.38 | 3.39 | 3.07 | 3.08 | -7.78% | |
| 3.44 | 3.47 | 3.25 | 3.34 | -2.91% | |
| 3.61 | 3.68 | 3.27 | 3.44 | +0.58% | |
| 3.38 | 3.55 | 3.25 | 3.42 | +0.15% | |
| 3.85 | 3.85 | 3.41 | 3.42 | -9.89% | |
| 3.70 | 3.89 | 3.61 | 3.79 | +3.27% | |
| 3.82 | 3.92 | 3.66 | 3.67 | -6.14% | |
| 4.10 | 4.11 | 3.90 | 3.91 | -4.87% | |
| 3.92 | 4.11 | 3.83 | 4.11 | +6.48% | |
| 3.94 | 3.94 | 3.81 | 3.86 | -2.77% | |
| 4.11 | 4.21 | 3.95 | 3.97 | -3.41% | |
| 4.24 | 4.29 | 4.09 | 4.11 | -2.14% | |
| 4.19 | 4.22 | 4.08 | 4.20 | +2.19% | |
| 4.14 | 4.24 | 4.08 | 4.11 | +0.74% | |
| 4.22 | 4.23 | 4.05 | 4.08 | -3.32% | |
| 4.22 | 4.33 | 4.12 | 4.22 | -1.86% | |
| 4.31 | 4.46 | 4.23 | 4.30 | +0.23% | |
| 4.33 | 4.38 | 4.24 | 4.29 | +0.94% | |
| 4.19 | 4.29 | 4.14 | 4.25 | -0.93% | |
| 4.56 | 4.73 | 4.25 | 4.29 | -5.92% | |
| 4.63 | 4.79 | 4.52 | 4.56 | +0.44% | |
| 4.58 | 4.71 | 4.44 | 4.54 | -5.42% | |
| 4.35 | 4.82 | 4.35 | 4.80 | +12.41% | |
| 4.68 | 4.73 | 4.26 | 4.27 | -8.57% | |
| 4.71 | 4.77 | 4.60 | 4.67 | -0.85% | |
| 4.81 | 4.88 | 4.65 | 4.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVGO chart for longer ranges.