Evergy, Inc. (EVRG)
NASDAQ: EVRG · Real-Time Price · USD
75.85
+1.51 (2.04%)
At close: Nov 21, 2025, 4:00 PM EST
75.23
-0.62 (-0.82%)
After-hours: Nov 21, 2025, 6:02 PM EST
Evergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 75.30 | 75.95 | 74.90 | 75.85 | 75.85 | 0.17% | 2,064,477 |
| Nov 20, 2025 | 76.04 | 76.58 | 75.49 | 75.72 | 75.03 | 0.13% | 1,629,776 |
| Nov 19, 2025 | 76.73 | 76.88 | 75.52 | 75.62 | 74.93 | -1.45% | 1,577,351 |
| Nov 18, 2025 | 77.12 | 77.51 | 76.62 | 76.73 | 76.03 | -0.51% | 1,401,656 |
| Nov 17, 2025 | 76.84 | 77.29 | 76.65 | 77.12 | 76.41 | 0.85% | 1,315,112 |
| Nov 14, 2025 | 76.34 | 76.90 | 75.89 | 76.47 | 75.77 | 0.17% | 1,457,555 |
| Nov 13, 2025 | 77.05 | 77.17 | 76.28 | 76.34 | 75.64 | -1.29% | 1,623,373 |
| Nov 12, 2025 | 76.96 | 77.46 | 76.77 | 77.34 | 76.63 | 0.45% | 2,861,481 |
| Nov 11, 2025 | 76.89 | 77.10 | 76.49 | 76.99 | 76.28 | 0.55% | 2,185,320 |
| Nov 10, 2025 | 76.00 | 76.79 | 75.32 | 76.57 | 75.87 | 1.30% | 3,177,025 |
| Nov 7, 2025 | 75.75 | 76.56 | 74.92 | 75.59 | 74.90 | 0.04% | 2,856,722 |
| Nov 6, 2025 | 75.54 | 77.36 | 74.76 | 75.56 | 74.87 | -1.58% | 3,362,345 |
| Nov 5, 2025 | 77.06 | 77.24 | 75.99 | 76.77 | 76.07 | -0.35% | 4,748,707 |
| Nov 4, 2025 | 77.50 | 77.64 | 76.85 | 77.04 | 76.33 | -0.30% | 2,153,949 |
| Nov 3, 2025 | 76.81 | 77.30 | 76.00 | 77.27 | 76.56 | 0.60% | 1,494,316 |
| Oct 31, 2025 | 77.42 | 77.42 | 76.66 | 76.81 | 76.10 | -1.21% | 2,907,007 |
| Oct 30, 2025 | 77.15 | 77.90 | 76.94 | 77.75 | 77.04 | 1.05% | 4,578,803 |
| Oct 29, 2025 | 77.51 | 77.77 | 76.83 | 76.94 | 76.23 | -0.95% | 1,752,557 |
| Oct 28, 2025 | 78.73 | 78.73 | 77.46 | 77.68 | 76.97 | -0.80% | 1,458,070 |
| Oct 27, 2025 | 78.02 | 78.41 | 77.40 | 78.31 | 77.59 | 0.45% | 1,326,460 |
| Oct 24, 2025 | 78.12 | 78.75 | 77.85 | 77.96 | 77.24 | 0.09% | 1,600,643 |
| Oct 23, 2025 | 78.88 | 78.92 | 77.56 | 77.89 | 77.18 | -1.07% | 1,192,940 |
| Oct 22, 2025 | 78.33 | 79.14 | 78.14 | 78.73 | 78.01 | 0.78% | 1,691,672 |
| Oct 21, 2025 | 78.65 | 78.80 | 77.68 | 78.12 | 77.40 | -0.67% | 1,253,142 |
| Oct 20, 2025 | 78.35 | 78.77 | 77.90 | 78.65 | 77.93 | 0.86% | 2,824,552 |
| Oct 17, 2025 | 77.77 | 78.05 | 77.23 | 77.98 | 77.26 | 0.62% | 1,522,509 |
| Oct 16, 2025 | 78.94 | 79.32 | 77.41 | 77.50 | 76.79 | -1.46% | 2,073,964 |
| Oct 15, 2025 | 78.20 | 78.89 | 78.01 | 78.65 | 77.93 | 0.72% | 2,024,329 |
| Oct 14, 2025 | 77.71 | 78.33 | 77.50 | 78.09 | 77.37 | 0.77% | 1,456,430 |
| Oct 13, 2025 | 77.52 | 78.00 | 77.04 | 77.49 | 76.78 | 0.03% | 1,644,366 |
| Oct 10, 2025 | 76.84 | 77.85 | 76.68 | 77.47 | 76.76 | 1.02% | 1,590,620 |
| Oct 9, 2025 | 78.38 | 78.56 | 76.63 | 76.69 | 75.99 | -1.46% | 2,416,434 |
| Oct 8, 2025 | 77.98 | 77.98 | 77.24 | 77.83 | 77.12 | 0.18% | 2,860,504 |
| Oct 7, 2025 | 77.65 | 78.18 | 77.44 | 77.69 | 76.98 | 0.27% | 1,518,383 |
| Oct 6, 2025 | 76.64 | 77.71 | 76.63 | 77.48 | 76.77 | 1.12% | 2,480,866 |
| Oct 3, 2025 | 76.10 | 77.46 | 76.10 | 76.62 | 75.92 | 0.70% | 2,723,127 |
| Oct 2, 2025 | 75.75 | 76.10 | 75.36 | 76.09 | 75.39 | -0.18% | 1,725,419 |
| Oct 1, 2025 | 76.00 | 76.46 | 75.51 | 76.23 | 75.53 | 0.28% | 1,754,054 |
| Sep 30, 2025 | 74.93 | 76.18 | 74.93 | 76.02 | 75.32 | 1.28% | 2,237,425 |
| Sep 29, 2025 | 74.26 | 75.08 | 73.67 | 75.06 | 74.37 | 1.34% | 2,459,001 |
| Sep 26, 2025 | 73.78 | 74.39 | 73.24 | 74.07 | 73.39 | 0.76% | 2,182,158 |
| Sep 25, 2025 | 74.00 | 74.57 | 73.45 | 73.51 | 72.84 | -0.27% | 3,988,064 |
| Sep 24, 2025 | 73.35 | 73.76 | 73.04 | 73.71 | 73.03 | 0.57% | 1,864,215 |
| Sep 23, 2025 | 72.00 | 73.55 | 71.82 | 73.29 | 72.62 | 1.48% | 3,524,011 |
| Sep 22, 2025 | 72.20 | 72.42 | 71.44 | 72.22 | 71.56 | -0.10% | 2,022,786 |
| Sep 19, 2025 | 71.66 | 72.61 | 71.33 | 72.29 | 71.63 | 1.42% | 2,782,613 |
| Sep 18, 2025 | 71.36 | 72.08 | 71.20 | 71.28 | 70.63 | -0.67% | 2,379,736 |
| Sep 17, 2025 | 71.61 | 72.12 | 71.52 | 71.76 | 71.10 | 0.57% | 2,133,500 |
| Sep 16, 2025 | 72.02 | 72.11 | 71.29 | 71.35 | 70.70 | -1.19% | 2,022,655 |
| Sep 15, 2025 | 72.47 | 72.63 | 72.16 | 72.21 | 71.55 | -0.43% | 1,624,628 |