Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	60.60	61.48	60.50	61.43	61.43	1.49%	3,325,610
Dec 19, 2024	60.34	61.29	60.23	60.53	60.53	0.05%	2,295,507
Dec 18, 2024	61.35	61.72	60.49	60.50	60.50	-1.63%	3,753,000
Dec 17, 2024	60.98	61.91	60.91	61.50	61.50	0.13%	2,032,071
Dec 16, 2024	61.91	62.03	61.25	61.42	61.42	-0.79%	1,778,882
Dec 13, 2024	62.34	62.63	61.88	61.91	61.91	-0.34%	1,820,357
Dec 12, 2024	62.45	62.76	61.96	62.12	62.12	-0.24%	2,583,766
Dec 11, 2024	62.47	62.66	61.97	62.27	62.27	-0.14%	3,217,352
Dec 10, 2024	62.67	62.83	61.59	62.36	62.36	-0.18%	2,530,748
Dec 9, 2024	62.73	63.19	62.46	62.47	62.47	-0.78%	1,479,017
Dec 6, 2024	63.56	63.56	62.92	62.96	62.96	-0.57%	1,407,754
Dec 5, 2024	63.25	63.81	63.13	63.32	63.32	0.03%	1,757,413
Dec 4, 2024	63.28	63.47	63.02	63.30	63.30	0.08%	1,646,388
Dec 3, 2024	63.91	64.22	63.21	63.25	63.25	-0.57%	1,186,447
Dec 2, 2024	64.78	64.79	63.25	63.61	63.61	-1.58%	1,836,834
Nov 29, 2024	64.87	65.01	64.56	64.63	64.63	-0.57%	757,492
Nov 27, 2024	64.78	65.47	64.78	65.00	65.00	0.25%	1,543,431
Nov 26, 2024	64.78	64.89	64.24	64.84	64.84	0.54%	1,630,313
Nov 25, 2024	64.54	64.94	64.29	64.49	64.49	0.36%	2,099,901
Nov 22, 2024	64.95	64.95	64.23	64.26	64.26	-0.46%	1,897,135
Nov 21, 2024	63.70	64.69	63.38	64.56	64.56	0.30%	1,780,879
Nov 20, 2024	64.05	64.42	63.74	64.37	63.71	0.61%	1,584,079
Nov 19, 2024	63.53	64.00	63.00	63.98	63.33	0.17%	1,260,037
Nov 18, 2024	63.58	64.14	63.48	63.87	63.22	0.17%	1,493,196
Nov 15, 2024	63.06	63.83	62.81	63.76	63.11	1.53%	1,930,961
Nov 14, 2024	63.38	63.46	62.71	62.80	62.16	-0.92%	1,977,255
Nov 13, 2024	63.90	63.90	62.84	63.38	62.73	-0.47%	2,317,061
Nov 12, 2024	63.48	64.07	63.20	63.68	63.03	0.63%	2,430,270
Nov 11, 2024	62.40	63.74	62.32	63.28	62.63	1.23%	2,435,462
Nov 8, 2024	61.24	62.56	61.11	62.51	61.87	1.79%	3,095,604
Nov 7, 2024	61.09	62.04	60.39	61.41	60.78	0.59%	3,282,813
Nov 6, 2024	60.80	61.60	60.62	61.05	60.43	-0.02%	1,992,531
Nov 5, 2024	59.67	61.10	59.33	61.06	60.44	2.12%	2,384,667
Nov 4, 2024	59.35	59.81	59.23	59.79	59.18	0.35%	1,879,630
Nov 1, 2024	60.32	60.90	59.50	59.58	58.97	-1.42%	1,334,388
Oct 31, 2024	60.11	60.81	60.02	60.44	59.82	0.63%	2,244,536
Oct 30, 2024	59.99	60.24	59.83	60.06	59.45	0.25%	1,839,219
Oct 29, 2024	60.59	60.59	59.80	59.91	59.30	-1.74%	1,286,027
Oct 28, 2024	61.19	61.30	60.94	60.97	60.35	0.33%	908,362
Oct 25, 2024	61.87	61.87	60.75	60.77	60.15	-1.41%	1,367,960
Oct 24, 2024	62.00	62.10	61.46	61.64	61.01	-0.52%	1,004,203
Oct 23, 2024	61.64	61.97	61.49	61.96	61.33	0.73%	1,267,691
Oct 22, 2024	60.97	61.63	60.59	61.51	60.88	0.51%	1,581,339
Oct 21, 2024	61.18	61.29	60.64	61.20	60.57	0.13%	1,972,774
Oct 18, 2024	60.60	61.54	60.39	61.12	60.50	0.56%	1,713,710
Oct 17, 2024	61.24	61.26	60.67	60.78	60.16	-0.61%	1,133,206
Oct 16, 2024	60.38	61.25	60.26	61.15	60.52	1.34%	1,382,207
Oct 15, 2024	60.07	60.86	60.02	60.34	59.72	1.02%	1,460,663
Oct 14, 2024	59.32	59.91	59.24	59.73	59.12	0.66%	1,143,354
Oct 11, 2024	59.12	59.47	59.12	59.34	58.73	0.47%	979,068
Oct 10, 2024	59.66	59.95	59.00	59.06	58.46	-0.86%	1,603,542
Oct 9, 2024	59.91	60.08	59.29	59.57	58.96	-0.48%	1,710,088
Oct 8, 2024	59.79	60.15	59.59	59.86	59.25	0.45%	1,646,583
Oct 7, 2024	60.04	60.10	59.35	59.59	58.98	-1.23%	2,088,679
Oct 4, 2024	60.27	60.48	59.91	60.33	59.71	-0.72%	2,389,568
Oct 3, 2024	61.29	61.37	60.23	60.77	60.15	-0.82%	3,489,600
Oct 2, 2024	61.29	61.82	61.14	61.27	60.64	-0.60%	2,281,089
Oct 1, 2024	62.11	62.11	61.24	61.64	61.01	-0.60%	3,800,983
Sep 30, 2024	62.12	62.26	61.63	62.01	61.38	0.11%	1,173,142
Sep 27, 2024	61.71	62.21	61.53	61.94	61.31	0.67%	1,527,188
Sep 26, 2024	61.45	61.99	61.39	61.53	60.90	-0.36%	1,643,498
Sep 25, 2024	61.97	62.06	61.45	61.75	61.12	0.06%	1,967,849
Sep 24, 2024	61.68	62.58	61.40	61.71	61.08	-0.47%	2,211,325
Sep 23, 2024	62.00	62.05	61.66	62.00	61.37	0.57%	2,136,130
Sep 20, 2024	61.52	61.83	61.04	61.65	61.02	0.95%	3,699,843
Sep 19, 2024	61.23	61.40	60.55	61.07	60.45	-0.78%	1,610,903
Sep 18, 2024	61.73	62.08	61.32	61.55	60.92	-0.58%	1,571,467
Sep 17, 2024	61.93	62.06	61.65	61.91	61.28	-0.16%	1,287,911
Sep 16, 2024	61.35	62.24	61.25	62.01	61.38	1.56%	1,432,930
Sep 13, 2024	60.67	61.13	60.47	61.06	60.44	1.16%	1,304,751
Sep 12, 2024	60.12	60.43	59.84	60.36	59.74	0.47%	1,536,280
Sep 11, 2024	60.20	60.33	59.56	60.08	59.47	-0.53%	1,467,168
Sep 10, 2024	60.45	60.74	59.97	60.40	59.78	-0.07%	2,103,069
Sep 9, 2024	60.03	60.60	59.78	60.44	59.82	1.14%	1,603,070
Sep 6, 2024	60.51	60.64	59.69	59.76	59.15	-1.09%	1,016,702
Sep 5, 2024	60.76	60.81	59.90	60.42	59.80	0.35%	1,283,254
Sep 4, 2024	59.91	60.75	59.91	60.21	59.59	0.85%	1,776,788
Sep 3, 2024	59.21	59.98	59.07	59.70	59.09	0.95%	1,441,516
Aug 30, 2024	58.82	59.19	58.61	59.14	58.54	0.73%	1,420,921
Aug 29, 2024	58.83	58.83	58.25	58.71	58.11	-0.10%	2,044,155
Aug 28, 2024	58.64	59.04	58.61	58.77	58.17	0.20%	1,724,886
Aug 27, 2024	59.19	59.33	58.61	58.65	58.05	-1.05%	923,891
Aug 26, 2024	58.80	60.00	58.68	59.27	58.66	1.26%	1,738,359
Aug 23, 2024	58.50	58.78	58.32	58.53	57.93	0.26%	1,312,597
Aug 22, 2024	58.34	58.68	58.12	58.38	57.78	0.07%	2,010,790
Aug 21, 2024	57.98	58.52	57.82	58.34	57.74	0.85%	1,461,025
Aug 20, 2024	58.23	58.53	57.82	57.85	57.26	-1.83%	1,764,703
Aug 19, 2024	58.77	59.09	58.44	58.93	57.69	0.29%	2,040,359
Aug 16, 2024	58.52	58.81	58.26	58.76	57.52	0.27%	4,549,353
Aug 15, 2024	58.84	59.09	58.28	58.60	57.36	-0.90%	1,668,373
Aug 14, 2024	58.44	59.38	58.39	59.13	57.88	0.53%	1,070,911
Aug 13, 2024	58.77	58.95	58.52	58.82	57.58	0.51%	1,554,123
Aug 12, 2024	58.66	58.68	58.02	58.52	57.29	-0.29%	1,573,984
Aug 9, 2024	59.80	59.80	57.28	58.69	57.45	-0.53%	1,878,984
Aug 8, 2024	58.79	59.32	58.57	59.00	57.76	-0.05%	1,967,840
Aug 7, 2024	58.98	59.56	58.78	59.03	57.78	0.43%	1,885,725
Aug 6, 2024	58.50	59.47	58.42	58.78	57.54	0.44%	1,907,736
Aug 5, 2024	60.55	61.05	58.30	58.52	57.29	-2.73%	2,257,747
Aug 2, 2024	60.44	61.14	59.16	60.16	58.89	0.69%	2,928,724
Aug 1, 2024	58.16	59.95	58.15	59.75	58.49	3.02%	2,031,140