Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	77.42	77.42	76.66	76.81	76.81	-1.21%	2,867,683
Oct 30, 2025	77.15	77.90	76.94	77.75	77.75	1.05%	4,578,803
Oct 29, 2025	77.51	77.77	76.83	76.94	76.94	-0.95%	1,752,557
Oct 28, 2025	78.73	78.73	77.46	77.68	77.68	-0.80%	1,458,070
Oct 27, 2025	78.02	78.41	77.40	78.31	78.31	0.45%	1,326,460
Oct 24, 2025	78.12	78.75	77.85	77.96	77.96	0.09%	1,600,643
Oct 23, 2025	78.88	78.92	77.56	77.89	77.89	-1.07%	1,192,940
Oct 22, 2025	78.33	79.14	78.14	78.73	78.73	0.78%	1,691,672
Oct 21, 2025	78.65	78.80	77.68	78.12	78.12	-0.67%	1,253,142
Oct 20, 2025	78.35	78.77	77.90	78.65	78.65	0.86%	2,824,552
Oct 17, 2025	77.77	78.05	77.23	77.98	77.98	0.62%	1,522,509
Oct 16, 2025	78.94	79.32	77.41	77.50	77.50	-1.46%	2,073,964
Oct 15, 2025	78.20	78.89	78.01	78.65	78.65	0.72%	2,024,329
Oct 14, 2025	77.71	78.33	77.50	78.09	78.09	0.77%	1,456,430
Oct 13, 2025	77.52	78.00	77.04	77.49	77.49	0.03%	1,644,366
Oct 10, 2025	76.84	77.85	76.68	77.47	77.47	1.02%	1,590,620
Oct 9, 2025	78.38	78.56	76.63	76.69	76.69	-1.46%	2,416,434
Oct 8, 2025	77.98	77.98	77.24	77.83	77.83	0.18%	2,860,504
Oct 7, 2025	77.65	78.18	77.44	77.69	77.69	0.27%	1,518,383
Oct 6, 2025	76.64	77.71	76.63	77.48	77.48	1.12%	2,480,866
Oct 3, 2025	76.10	77.46	76.10	76.62	76.62	0.70%	2,723,127
Oct 2, 2025	75.75	76.10	75.36	76.09	76.09	-0.18%	1,725,419
Oct 1, 2025	76.00	76.46	75.51	76.23	76.23	0.28%	1,754,054
Sep 30, 2025	74.93	76.18	74.93	76.02	76.02	1.28%	2,237,425
Sep 29, 2025	74.26	75.08	73.67	75.06	75.06	1.34%	2,459,001
Sep 26, 2025	73.78	74.39	73.24	74.07	74.07	0.76%	2,182,158
Sep 25, 2025	74.00	74.57	73.45	73.51	73.51	-0.27%	3,988,064
Sep 24, 2025	73.35	73.76	73.04	73.71	73.71	0.57%	1,864,215
Sep 23, 2025	72.00	73.55	71.82	73.29	73.29	1.48%	3,524,011
Sep 22, 2025	72.20	72.42	71.44	72.22	72.22	-0.10%	2,022,786
Sep 19, 2025	71.66	72.61	71.33	72.29	72.29	1.42%	2,782,613
Sep 18, 2025	71.36	72.08	71.20	71.28	71.28	-0.67%	2,379,736
Sep 17, 2025	71.61	72.12	71.52	71.76	71.76	0.57%	2,133,500
Sep 16, 2025	72.02	72.11	71.29	71.35	71.35	-1.19%	2,022,655
Sep 15, 2025	72.47	72.63	72.16	72.21	72.21	-0.43%	1,624,628
Sep 12, 2025	72.30	72.73	72.21	72.52	72.52	0.30%	1,206,829
Sep 11, 2025	71.74	72.34	71.36	72.30	72.30	0.96%	2,090,161
Sep 10, 2025	71.23	71.73	71.00	71.61	71.61	0.72%	1,588,020
Sep 9, 2025	70.42	71.41	70.42	71.10	71.10	0.47%	1,511,245
Sep 8, 2025	71.85	71.85	70.42	70.77	70.77	-1.16%	2,212,826
Sep 5, 2025	71.78	71.94	71.30	71.60	71.60	0.03%	2,182,774
Sep 4, 2025	71.85	72.07	70.87	71.58	71.58	0.27%	3,794,401
Sep 3, 2025	70.96	71.48	70.70	71.39	71.39	0.17%	2,821,481
Sep 2, 2025	71.00	71.50	70.77	71.27	71.27	0.01%	1,504,696
Aug 29, 2025	71.21	71.72	71.10	71.26	71.26	0.07%	1,218,439
Aug 28, 2025	72.06	72.18	71.12	71.21	71.21	-1.18%	1,664,784
Aug 27, 2025	71.74	72.25	71.64	72.06	72.06	0.42%	1,751,308
Aug 26, 2025	71.68	71.98	71.31	71.76	71.76	0.15%	2,951,163
Aug 25, 2025	72.17	72.17	71.63	71.65	71.65	-0.90%	1,234,264
Aug 22, 2025	72.22	72.58	71.94	72.30	72.30	-0.33%	1,117,008