Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	72.51	73.49	72.02	72.94	72.94	0.59%	2,524,322
Jan 7, 2026	73.10	73.39	72.40	72.51	72.51	-0.81%	2,770,824
Jan 6, 2026	72.22	73.14	72.17	73.10	73.10	1.09%	1,411,849
Jan 5, 2026	72.92	72.92	71.41	72.31	72.31	-1.05%	1,831,367
Jan 2, 2026	72.33	73.50	72.05	73.08	73.08	0.81%	1,484,825
Dec 31, 2025	73.20	73.21	72.43	72.49	72.49	-0.97%	970,730
Dec 30, 2025	73.05	73.39	72.92	73.20	73.20	0.21%	1,205,607
Dec 29, 2025	73.04	73.45	72.86	73.05	73.05	0.38%	1,875,700
Dec 26, 2025	72.95	73.00	72.52	72.77	72.77	-0.33%	1,281,345
Dec 24, 2025	72.62	73.05	72.50	73.01	73.01	0.61%	699,444
Dec 23, 2025	72.41	72.85	72.29	72.57	72.57	0.19%	1,462,744
Dec 22, 2025	72.46	72.69	71.93	72.43	72.43	-0.06%	1,783,568
Dec 19, 2025	73.20	73.27	72.39	72.47	72.47	-1.12%	4,385,010
Dec 18, 2025	73.45	73.89	73.03	73.29	73.29	-0.41%	2,537,978
Dec 17, 2025	73.51	73.98	73.31	73.59	73.59	0.42%	2,308,460
Dec 16, 2025	74.24	74.36	72.82	73.28	73.28	-1.13%	1,736,019
Dec 15, 2025	74.21	74.40	73.70	74.12	74.12	0.43%	2,029,898
Dec 12, 2025	73.50	73.84	73.24	73.80	73.80	0.59%	1,543,572
Dec 11, 2025	73.80	74.62	73.20	73.37	73.37	-0.19%	1,981,614
Dec 10, 2025	73.59	73.69	73.06	73.51	73.51	0.01%	3,560,702
Dec 9, 2025	73.88	74.24	73.20	73.50	73.50	0.22%	2,826,139
Dec 8, 2025	73.55	73.88	72.89	73.34	73.34	0.08%	1,865,293
Dec 5, 2025	73.88	74.32	73.22	73.28	73.28	-0.72%	1,766,201
Dec 4, 2025	73.96	74.52	73.66	73.81	73.81	-0.65%	1,689,670
Dec 3, 2025	74.56	74.93	74.02	74.29	74.29	-0.32%	1,692,753
Dec 2, 2025	75.55	75.61	74.36	74.53	74.53	-1.31%	1,641,889
Dec 1, 2025	77.41	77.48	75.40	75.52	75.52	-2.74%	1,799,340
Nov 28, 2025	77.11	77.71	76.86	77.65	77.65	0.70%	625,325
Nov 26, 2025	76.74	77.38	76.70	77.11	77.11	0.71%	1,399,674
Nov 25, 2025	77.27	77.46	76.06	76.57	76.57	-0.58%	1,402,224
Nov 24, 2025	75.91	77.41	75.63	77.02	77.02	1.54%	2,707,481
Nov 21, 2025	75.30	75.95	74.90	75.85	75.85	0.17%	2,067,260
Nov 20, 2025	76.04	76.58	75.49	75.72	75.03	0.13%	1,629,778
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