EVGO(EVGO)
EVGO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $1.29 | $1.32 | $1.22 | $1.22 | 2.90M |
| 10/8/2026 | $1.27 | $1.28 | $1.25 | $1.27 | 3.40M |
| 10/7/2026 | $1.32 | $1.32 | $1.26 | $1.29 | 3.04M |
| 10/6/2026 | $1.36 | $1.36 | $1.32 | $1.32 | 2.02M |
| 10/5/2026 | $1.38 | $1.40 | $1.33 | $1.35 | 3.02M |
| 10/2/2026 | $1.31 | $1.40 | $1.30 | $1.38 | 5.54M |
| 10/1/2026 | $1.28 | $1.30 | $1.25 | $1.26 | 3.09M |
| 9/30/2026 | $1.35 | $1.37 | $1.25 | $1.26 | 4.98M |
| 9/29/2026 | $1.37 | $1.38 | $1.33 | $1.33 | 2.78M |
| 9/28/2026 | $1.36 | $1.37 | $1.32 | $1.34 | 2.47M |
| 9/25/2026 | $1.35 | $1.43 | $1.34 | $1.38 | 3.53M |
| 9/24/2026 | $1.36 | $1.37 | $1.32 | $1.33 | 2.87M |
| 9/23/2026 | $1.47 | $1.49 | $1.36 | $1.36 | 2.98M |
| 9/22/2026 | $1.48 | $1.52 | $1.46 | $1.47 | 3.26M |
| 9/21/2026 | $1.53 | $1.54 | $1.44 | $1.49 | 3.74M |
| 9/18/2026 | $1.46 | $1.53 | $1.41 | $1.52 | 16.03M |
| 9/17/2026 | $1.43 | $1.48 | $1.41 | $1.47 | 3.15M |
| 9/16/2026 | $1.42 | $1.44 | $1.38 | $1.39 | 2.53M |
| 9/15/2026 | $1.42 | $1.47 | $1.39 | $1.41 | 2.17M |
| 9/14/2026 | $1.33 | $1.46 | $1.32 | $1.45 | 3.08M |
| 9/11/2026 | $1.36 | $1.38 | $1.34 | $1.36 | 2.11M |
| 9/10/2026 | $1.32 | $1.36 | $1.30 | $1.33 | 3.14M |
| 9/9/2026 | $1.40 | $1.42 | $1.35 | $1.36 | 3.41M |
| 9/8/2026 | $1.51 | $1.51 | $1.39 | $1.41 | 5.64M |
| 9/4/2026 | $1.42 | $1.52 | $1.42 | $1.51 | 7.08M |
| 9/3/2026 | $1.28 | $1.47 | $1.27 | $1.44 | 9.32M |
| 9/2/2026 | $1.27 | $1.29 | $1.23 | $1.25 | 3.90M |
| 9/1/2026 | $1.32 | $1.33 | $1.26 | $1.27 | 4.30M |
| 8/31/2026 | $1.38 | $1.39 | $1.32 | $1.34 | 3.96M |
| 8/28/2026 | $1.44 | $1.45 | $1.37 | $1.38 | 3.69M |
| 8/27/2026 | $1.46 | $1.50 | $1.42 | $1.44 | 3.91M |
| 8/26/2026 | $1.50 | $1.50 | $1.45 | $1.46 | 2.35M |
| 8/25/2026 | $1.51 | $1.52 | $1.48 | $1.49 | 1.57M |
| 8/24/2026 | $1.49 | $1.51 | $1.47 | $1.48 | 1.58M |
| 8/21/2026 | $1.47 | $1.52 | $1.43 | $1.51 | 2.95M |
| 8/20/2026 | $1.49 | $1.50 | $1.40 | $1.46 | 4.87M |
| 8/19/2026 | $1.52 | $1.54 | $1.49 | $1.53 | 2.05M |
| 8/18/2026 | $1.54 | $1.54 | $1.47 | $1.50 | 2.90M |
| 8/17/2026 | $1.67 | $1.67 | $1.53 | $1.55 | 3.02M |
| 8/14/2026 | $1.64 | $1.69 | $1.57 | $1.65 | 3.58M |
| 8/13/2026 | $1.58 | $1.65 | $1.58 | $1.65 | 1.99M |
| 8/12/2026 | $1.62 | $1.65 | $1.57 | $1.58 | 2.29M |
| 8/11/2026 | $1.61 | $1.66 | $1.57 | $1.60 | 3.28M |
| 8/10/2026 | $1.64 | $1.69 | $1.55 | $1.59 | 3.35M |
| 8/7/2026 | $1.54 | $1.63 | $1.44 | $1.62 | 5.57M |
| 8/6/2026 | $1.54 | $1.59 | $1.48 | $1.52 | 4.67M |
| 8/5/2026 | $1.52 | $1.64 | $1.50 | $1.53 | 9.75M |
| 8/4/2026 | $1.63 | $1.77 | $1.62 | $1.73 | 3.86M |
| 8/3/2026 | $1.59 | $1.65 | $1.57 | $1.61 | 1.88M |
| 7/31/2026 | $1.69 | $1.69 | $1.55 | $1.58 | 2.78M |
| 7/30/2026 | $1.58 | $1.67 | $1.57 | $1.67 | 2.44M |
| 7/29/2026 | $1.62 | $1.63 | $1.54 | $1.55 | 3.96M |
| 7/28/2026 | $1.53 | $1.64 | $1.53 | $1.63 | 4.57M |
| 7/27/2026 | $1.45 | $1.58 | $1.44 | $1.56 | 5.66M |
| 7/24/2026 | $1.52 | $1.52 | $1.41 | $1.42 | 3.72M |
| 7/23/2026 | $1.54 | $1.58 | $1.51 | $1.51 | 2.63M |
| 7/22/2026 | $1.60 | $1.62 | $1.52 | $1.58 | 4.67M |
| 7/21/2026 | $1.64 | $1.67 | $1.60 | $1.60 | 3.53M |
| 7/20/2026 | $1.69 | $1.71 | $1.66 | $1.67 | 2.08M |
| 7/17/2026 | $1.70 | $1.76 | $1.68 | $1.68 | 2.07M |
| 7/16/2026 | $1.76 | $1.80 | $1.70 | $1.73 | 3.60M |
| 7/15/2026 | $1.79 | $1.82 | $1.74 | $1.77 | 2.46M |
| 7/14/2026 | $1.76 | $1.81 | $1.75 | $1.76 | 2.29M |
| 7/13/2026 | $1.78 | $1.80 | $1.70 | $1.73 | 3.49M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
