Evergy, Inc. (EVRG)
NASDAQ: EVRG · Real-Time Price · USD
69.45
+0.20 (0.29%)
May 5, 2025, 4:00 PM EDT - Market closed
Evergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 68.88 | 69.65 | 68.63 | 69.46 | 69.46 | 0.30% | 1,602,947 |
| May 2, 2025 | 68.79 | 69.40 | 68.17 | 69.25 | 69.25 | 1.20% | 1,598,200 |
| May 1, 2025 | 68.86 | 69.47 | 68.20 | 68.43 | 68.43 | -0.97% | 1,567,928 |
| Apr 30, 2025 | 68.88 | 69.33 | 68.37 | 69.10 | 69.10 | 0.28% | 2,100,959 |
| Apr 29, 2025 | 68.96 | 69.18 | 68.58 | 68.91 | 68.91 | -0.16% | 1,667,938 |
| Apr 28, 2025 | 68.50 | 69.17 | 67.91 | 69.02 | 69.02 | 1.68% | 1,616,986 |
| Apr 25, 2025 | 68.46 | 68.62 | 67.65 | 67.88 | 67.88 | -0.59% | 1,972,293 |
| Apr 24, 2025 | 67.97 | 68.54 | 67.49 | 68.28 | 68.28 | 0.25% | 1,397,309 |
| Apr 23, 2025 | 68.36 | 68.76 | 67.42 | 68.11 | 68.11 | -0.37% | 1,644,445 |
| Apr 22, 2025 | 67.56 | 68.47 | 67.20 | 68.36 | 68.36 | 2.11% | 1,373,199 |
| Apr 21, 2025 | 68.30 | 68.35 | 66.52 | 66.95 | 66.95 | -2.08% | 1,620,805 |
| Apr 17, 2025 | 67.68 | 69.24 | 67.61 | 68.37 | 68.37 | 1.39% | 1,976,005 |
| Apr 16, 2025 | 67.80 | 68.46 | 67.24 | 67.43 | 67.43 | -0.65% | 3,397,281 |
| Apr 15, 2025 | 67.75 | 68.21 | 67.59 | 67.87 | 67.87 | 0.41% | 2,249,463 |
| Apr 14, 2025 | 66.63 | 67.76 | 66.27 | 67.59 | 67.59 | 1.61% | 2,019,520 |
| Apr 11, 2025 | 65.71 | 66.90 | 64.68 | 66.52 | 66.52 | 1.59% | 2,545,252 |
| Apr 10, 2025 | 65.02 | 66.28 | 64.25 | 65.48 | 65.48 | 0.48% | 2,810,939 |
| Apr 9, 2025 | 63.95 | 65.43 | 61.94 | 65.17 | 65.17 | 1.02% | 5,439,394 |
| Apr 8, 2025 | 65.43 | 66.39 | 63.87 | 64.51 | 64.51 | 0.23% | 2,941,218 |
| Apr 7, 2025 | 65.53 | 66.49 | 63.93 | 64.36 | 64.36 | -2.75% | 3,915,641 |
| Apr 4, 2025 | 69.00 | 69.22 | 65.77 | 66.18 | 66.18 | -4.38% | 4,851,277 |
| Apr 3, 2025 | 69.73 | 70.30 | 69.14 | 69.21 | 69.21 | -0.32% | 1,937,253 |
| Apr 2, 2025 | 69.10 | 69.52 | 68.52 | 69.43 | 69.43 | 0.61% | 1,285,255 |
| Apr 1, 2025 | 68.75 | 69.12 | 68.29 | 69.01 | 69.01 | 0.09% | 1,736,481 |
| Mar 31, 2025 | 68.26 | 69.21 | 68.17 | 68.95 | 68.95 | 1.59% | 2,530,221 |
| Mar 28, 2025 | 67.66 | 68.14 | 67.48 | 67.87 | 67.87 | 0.82% | 1,719,516 |
| Mar 27, 2025 | 67.35 | 67.96 | 67.12 | 67.32 | 67.32 | -0.01% | 3,041,235 |
| Mar 26, 2025 | 66.34 | 67.53 | 66.33 | 67.33 | 67.33 | 1.75% | 1,872,832 |
| Mar 25, 2025 | 67.39 | 67.39 | 65.88 | 66.17 | 66.17 | -1.98% | 2,048,096 |
| Mar 24, 2025 | 67.70 | 67.91 | 67.22 | 67.51 | 67.51 | 0.09% | 1,800,102 |
| Mar 21, 2025 | 67.92 | 68.42 | 66.93 | 67.45 | 67.45 | -0.77% | 3,434,233 |
| Mar 20, 2025 | 67.89 | 68.14 | 67.57 | 67.97 | 67.97 | 0.31% | 1,567,343 |
| Mar 19, 2025 | 66.93 | 67.96 | 66.75 | 67.76 | 67.76 | 0.98% | 1,716,099 |
| Mar 18, 2025 | 67.50 | 67.66 | 66.88 | 67.10 | 67.10 | -0.80% | 1,864,394 |
| Mar 17, 2025 | 67.40 | 68.06 | 66.86 | 67.64 | 67.64 | 0.28% | 4,126,018 |
| Mar 14, 2025 | 66.53 | 67.51 | 66.29 | 67.45 | 67.45 | 1.26% | 2,145,775 |
| Mar 13, 2025 | 66.30 | 67.08 | 66.02 | 66.61 | 66.61 | 0.47% | 2,703,078 |
| Mar 12, 2025 | 65.37 | 66.68 | 65.33 | 66.30 | 66.30 | 1.08% | 4,709,893 |
| Mar 11, 2025 | 65.33 | 66.57 | 64.94 | 65.59 | 65.59 | 0.81% | 3,241,713 |
| Mar 10, 2025 | 65.14 | 65.42 | 63.98 | 65.06 | 65.06 | -1.12% | 4,213,577 |
| Mar 7, 2025 | 65.78 | 66.87 | 65.65 | 65.80 | 65.13 | 0.11% | 3,050,268 |
| Mar 6, 2025 | 66.77 | 66.81 | 65.64 | 65.73 | 65.06 | -1.85% | 3,899,844 |
| Mar 5, 2025 | 67.14 | 67.65 | 66.59 | 66.97 | 66.29 | -1.08% | 2,593,752 |
| Mar 4, 2025 | 69.83 | 69.93 | 67.67 | 67.70 | 67.01 | -2.62% | 2,540,602 |
| Mar 3, 2025 | 68.75 | 69.58 | 68.63 | 69.52 | 68.81 | 0.89% | 2,021,359 |
| Feb 28, 2025 | 69.43 | 69.73 | 68.18 | 68.91 | 68.21 | 0.51% | 3,432,557 |
| Feb 27, 2025 | 68.61 | 69.90 | 68.04 | 68.56 | 67.86 | -0.78% | 3,599,097 |
| Feb 26, 2025 | 68.76 | 69.58 | 68.67 | 69.10 | 68.40 | 0.42% | 3,112,951 |
| Feb 25, 2025 | 68.56 | 69.06 | 68.41 | 68.81 | 68.11 | 0.61% | 2,469,981 |
| Feb 24, 2025 | 68.06 | 68.81 | 67.65 | 68.39 | 67.70 | 0.48% | 3,005,206 |