Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	66.23	66.70	65.91	66.41	66.41	0.27%	2,941,493
May 29, 2025	65.86	66.39	65.40	66.23	66.23	0.61%	1,764,226
May 28, 2025	66.04	66.17	65.19	65.83	65.83	-0.60%	2,533,073
May 27, 2025	66.24	66.43	65.73	66.23	66.23	0.65%	2,052,132
May 23, 2025	65.71	65.86	64.75	65.80	65.80	-0.18%	1,502,959
May 22, 2025	66.01	66.24	65.24	65.92	65.26	-0.59%	1,765,261
May 21, 2025	67.08	67.37	66.26	66.31	65.64	-1.73%	1,752,604
May 20, 2025	67.05	67.96	67.05	67.48	66.80	0.54%	2,360,327
May 19, 2025	66.58	67.19	66.48	67.12	66.45	0.28%	2,077,133
May 16, 2025	65.98	67.13	65.70	66.93	66.26	1.87%	2,692,851
May 15, 2025	64.30	65.82	64.22	65.70	65.04	2.56%	1,703,624
May 14, 2025	64.57	64.73	63.29	64.06	63.42	-1.08%	5,207,719
May 13, 2025	65.35	65.48	64.50	64.76	64.11	-0.90%	2,253,676
May 12, 2025	66.15	66.37	65.12	65.35	64.69	-1.86%	3,678,096
May 9, 2025	67.00	67.05	65.95	66.59	65.92	0.05%	2,910,840
May 8, 2025	68.61	69.20	66.39	66.56	65.89	-4.42%	6,287,042
May 7, 2025	69.24	70.36	69.24	69.64	68.94	0.56%	2,481,367
May 6, 2025	69.11	69.75	69.07	69.25	68.56	-0.30%	1,799,573
May 5, 2025	68.88	69.65	68.63	69.46	68.76	0.30%	1,602,947
May 2, 2025	68.79	69.40	68.17	69.25	68.56	1.20%	1,598,200
May 1, 2025	68.86	69.47	68.20	68.43	67.74	-0.97%	1,567,928
Apr 30, 2025	68.88	69.33	68.37	69.10	68.41	0.28%	2,100,959
Apr 29, 2025	68.96	69.18	68.58	68.91	68.22	-0.16%	1,667,938
Apr 28, 2025	68.50	69.17	67.91	69.02	68.33	1.68%	1,616,986
Apr 25, 2025	68.46	68.62	67.65	67.88	67.20	-0.59%	1,972,293
Apr 24, 2025	67.97	68.54	67.49	68.28	67.59	0.25%	1,397,309
Apr 23, 2025	68.36	68.76	67.42	68.11	67.43	-0.37%	1,644,445
Apr 22, 2025	67.56	68.47	67.20	68.36	67.67	2.11%	1,373,199
Apr 21, 2025	68.30	68.35	66.52	66.95	66.28	-2.08%	1,620,805
Apr 17, 2025	67.68	69.24	67.61	68.37	67.68	1.39%	1,976,005
Apr 16, 2025	67.80	68.46	67.24	67.43	66.75	-0.65%	3,397,281
Apr 15, 2025	67.75	68.21	67.59	67.87	67.19	0.41%	2,249,463
Apr 14, 2025	66.63	67.76	66.27	67.59	66.91	1.61%	2,019,520
Apr 11, 2025	65.71	66.90	64.68	66.52	65.85	1.59%	2,545,252
Apr 10, 2025	65.02	66.28	64.25	65.48	64.82	0.48%	2,810,939
Apr 9, 2025	63.95	65.43	61.94	65.17	64.52	1.02%	5,439,394
Apr 8, 2025	65.43	66.39	63.87	64.51	63.86	0.23%	2,941,218
Apr 7, 2025	65.53	66.49	63.93	64.36	63.71	-2.75%	3,915,641
Apr 4, 2025	69.00	69.22	65.77	66.18	65.52	-4.38%	4,851,277
Apr 3, 2025	69.73	70.30	69.14	69.21	68.52	-0.32%	1,937,253
Apr 2, 2025	69.10	69.52	68.52	69.43	68.73	0.61%	1,285,255
Apr 1, 2025	68.75	69.12	68.29	69.01	68.32	0.09%	1,736,481
Mar 31, 2025	68.26	69.21	68.17	68.95	68.26	1.59%	2,530,221
Mar 28, 2025	67.66	68.14	67.48	67.87	67.19	0.82%	1,719,516
Mar 27, 2025	67.35	67.96	67.12	67.32	66.64	-0.01%	3,041,235
Mar 26, 2025	66.34	67.53	66.33	67.33	66.65	1.75%	1,872,832
Mar 25, 2025	67.39	67.39	65.88	66.17	65.51	-1.98%	2,048,096
Mar 24, 2025	67.70	67.91	67.22	67.51	66.83	0.09%	1,800,102
Mar 21, 2025	67.92	68.42	66.93	67.45	66.77	-0.77%	3,434,233
Mar 20, 2025	67.89	68.14	67.57	67.97	67.29	0.31%	1,567,343