Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	59.35	59.81	59.23	59.79	59.79	0.35%	1,879,630
Nov 1, 2024	60.32	60.90	59.50	59.58	59.58	-1.42%	1,334,388
Oct 31, 2024	60.11	60.81	60.02	60.44	60.44	0.63%	2,244,536
Oct 30, 2024	59.99	60.24	59.83	60.06	60.06	0.25%	1,839,219
Oct 29, 2024	60.59	60.59	59.80	59.91	59.91	-1.74%	1,286,027
Oct 28, 2024	61.19	61.30	60.94	60.97	60.97	0.33%	908,362
Oct 25, 2024	61.87	61.87	60.75	60.77	60.77	-1.41%	1,367,960
Oct 24, 2024	62.00	62.10	61.46	61.64	61.64	-0.52%	1,004,203
Oct 23, 2024	61.64	61.97	61.49	61.96	61.96	0.73%	1,267,691
Oct 22, 2024	60.97	61.63	60.59	61.51	61.51	0.51%	1,581,339
Oct 21, 2024	61.18	61.29	60.64	61.20	61.20	0.13%	1,972,774
Oct 18, 2024	60.60	61.54	60.39	61.12	61.12	0.56%	1,713,710
Oct 17, 2024	61.24	61.26	60.67	60.78	60.78	-0.61%	1,133,206
Oct 16, 2024	60.38	61.25	60.26	61.15	61.15	1.34%	1,382,207
Oct 15, 2024	60.07	60.86	60.02	60.34	60.34	1.02%	1,460,663
Oct 14, 2024	59.32	59.91	59.24	59.73	59.73	0.66%	1,143,354
Oct 11, 2024	59.12	59.47	59.12	59.34	59.34	0.47%	979,068
Oct 10, 2024	59.66	59.95	59.00	59.06	59.06	-0.86%	1,603,542
Oct 9, 2024	59.91	60.08	59.29	59.57	59.57	-0.48%	1,710,088
Oct 8, 2024	59.79	60.15	59.59	59.86	59.86	0.45%	1,646,583
Oct 7, 2024	60.04	60.10	59.35	59.59	59.59	-1.23%	2,088,679
Oct 4, 2024	60.27	60.48	59.91	60.33	60.33	-0.72%	2,389,568
Oct 3, 2024	61.29	61.37	60.23	60.77	60.77	-0.82%	3,489,600
Oct 2, 2024	61.29	61.82	61.14	61.27	61.27	-0.60%	2,281,089
Oct 1, 2024	62.11	62.11	61.24	61.64	61.64	-0.60%	3,800,983
Sep 30, 2024	62.12	62.26	61.63	62.01	62.01	0.11%	1,173,142
Sep 27, 2024	61.71	62.21	61.53	61.94	61.94	0.67%	1,527,188
Sep 26, 2024	61.45	61.99	61.39	61.53	61.53	-0.36%	1,643,498
Sep 25, 2024	61.97	62.06	61.45	61.75	61.75	0.06%	1,967,849
Sep 24, 2024	61.68	62.58	61.40	61.71	61.71	-0.47%	2,211,325
Sep 23, 2024	62.00	62.05	61.66	62.00	62.00	0.57%	2,136,130
Sep 20, 2024	61.52	61.83	61.04	61.65	61.65	0.95%	3,699,843
Sep 19, 2024	61.23	61.40	60.55	61.07	61.07	-0.78%	1,610,903
Sep 18, 2024	61.73	62.08	61.32	61.55	61.55	-0.58%	1,571,467
Sep 17, 2024	61.93	62.06	61.65	61.91	61.91	-0.16%	1,287,911
Sep 16, 2024	61.35	62.24	61.25	62.01	62.01	1.56%	1,432,930
Sep 13, 2024	60.67	61.13	60.47	61.06	61.06	1.16%	1,304,751
Sep 12, 2024	60.12	60.43	59.84	60.36	60.36	0.47%	1,536,280
Sep 11, 2024	60.20	60.33	59.56	60.08	60.08	-0.53%	1,467,168
Sep 10, 2024	60.45	60.74	59.97	60.40	60.40	-0.07%	2,103,069
Sep 9, 2024	60.03	60.60	59.78	60.44	60.44	1.14%	1,603,070
Sep 6, 2024	60.51	60.64	59.69	59.76	59.76	-1.09%	1,016,702
Sep 5, 2024	60.76	60.81	59.90	60.42	60.42	0.35%	1,283,254
Sep 4, 2024	59.91	60.75	59.91	60.21	60.21	0.85%	1,776,788
Sep 3, 2024	59.21	59.98	59.07	59.70	59.70	0.95%	1,441,516
Aug 30, 2024	58.82	59.19	58.61	59.14	59.14	0.73%	1,420,921
Aug 29, 2024	58.83	58.83	58.25	58.71	58.71	-0.10%	2,044,155
Aug 28, 2024	58.64	59.04	58.61	58.77	58.77	0.20%	1,724,886
Aug 27, 2024	59.19	59.33	58.61	58.65	58.65	-1.05%	923,891
Aug 26, 2024	58.80	60.00	58.68	59.27	59.27	1.26%	1,738,359
Aug 23, 2024	58.50	58.78	58.32	58.53	58.53	0.26%	1,312,597
Aug 22, 2024	58.34	58.68	58.12	58.38	58.38	0.07%	2,010,790
Aug 21, 2024	57.98	58.52	57.82	58.34	58.34	0.85%	1,461,025
Aug 20, 2024	58.23	58.53	57.82	57.85	57.85	-1.83%	1,764,703
Aug 19, 2024	58.77	59.09	58.44	58.93	58.28	0.29%	2,040,359
Aug 16, 2024	58.52	58.81	58.26	58.76	58.12	0.27%	4,549,353
Aug 15, 2024	58.84	59.09	58.28	58.60	57.96	-0.90%	1,668,373
Aug 14, 2024	58.44	59.38	58.39	59.13	58.48	0.53%	1,070,911
Aug 13, 2024	58.77	58.95	58.52	58.82	58.17	0.51%	1,554,123
Aug 12, 2024	58.66	58.68	58.02	58.52	57.88	-0.29%	1,573,984
Aug 9, 2024	59.80	59.80	57.28	58.69	58.05	-0.53%	1,878,984
Aug 8, 2024	58.79	59.32	58.57	59.00	58.35	-0.05%	1,967,840
Aug 7, 2024	58.98	59.56	58.78	59.03	58.38	0.43%	1,885,725
Aug 6, 2024	58.50	59.47	58.42	58.78	58.13	0.44%	1,907,736
Aug 5, 2024	60.55	61.05	58.30	58.52	57.88	-2.73%	2,257,747
Aug 2, 2024	60.44	61.14	59.16	60.16	59.50	0.69%	2,928,724
Aug 1, 2024	58.16	59.95	58.15	59.75	59.09	3.02%	2,031,140
Jul 31, 2024	57.83	58.05	57.25	58.00	57.36	0.50%	3,201,445
Jul 30, 2024	57.05	57.78	56.97	57.71	57.08	0.87%	1,431,812
Jul 29, 2024	57.01	57.34	56.54	57.21	56.58	0.81%	1,064,733
Jul 26, 2024	56.46	56.88	56.41	56.75	56.13	0.75%	1,610,306
Jul 25, 2024	56.53	57.17	55.88	56.33	55.71	0.20%	2,650,282
Jul 24, 2024	55.55	56.26	55.42	56.22	55.60	1.81%	1,355,698
Jul 23, 2024	55.33	55.55	55.13	55.22	54.61	-0.49%	767,962
Jul 22, 2024	55.32	55.72	55.20	55.49	54.88	0.22%	798,220
Jul 19, 2024	55.28	55.38	54.76	55.37	54.76	0.45%	1,009,524
Jul 18, 2024	55.27	56.04	55.07	55.12	54.52	-0.27%	850,362
Jul 17, 2024	55.00	55.80	54.96	55.27	54.66	0.91%	1,399,962
Jul 16, 2024	54.42	54.94	54.23	54.77	54.17	1.20%	925,977
Jul 15, 2024	54.48	54.70	54.09	54.12	53.53	-1.69%	1,007,952
Jul 12, 2024	54.94	55.51	54.69	55.05	54.45	0.75%	1,924,239
Jul 11, 2024	53.98	54.78	53.81	54.64	54.04	1.79%	2,050,674
Jul 10, 2024	53.53	53.71	53.25	53.68	53.09	0.83%	1,471,617
Jul 9, 2024	52.77	53.56	52.77	53.24	52.66	0.64%	1,323,490
Jul 8, 2024	52.88	53.03	52.58	52.90	52.32	0.15%	1,539,210
Jul 5, 2024	52.45	53.02	52.32	52.82	52.24	0.69%	3,045,718
Jul 3, 2024	52.81	53.27	52.44	52.46	51.88	-0.63%	605,729
Jul 2, 2024	52.94	53.31	52.66	52.79	52.21	0.15%	1,030,484
Jul 1, 2024	53.28	53.50	52.55	52.71	52.13	-0.49%	1,191,830
Jun 28, 2024	53.46	53.48	52.91	52.97	52.39	-0.53%	2,428,980
Jun 27, 2024	52.80	53.34	52.61	53.25	52.67	0.80%	1,117,046
Jun 26, 2024	52.41	52.90	52.10	52.83	52.25	-0.08%	1,397,781
Jun 25, 2024	53.27	53.27	52.62	52.87	52.29	-0.94%	1,648,201
Jun 24, 2024	52.69	53.62	52.69	53.37	52.78	1.35%	981,656
Jun 21, 2024	53.08	53.29	52.61	52.66	52.08	-0.40%	2,983,784
Jun 20, 2024	52.72	53.43	52.69	52.87	52.29	0.13%	1,370,483
Jun 18, 2024	52.58	53.15	52.50	52.80	52.22	0.34%	1,277,114
Jun 17, 2024	52.36	53.23	52.15	52.62	52.04	-0.23%	1,154,503
Jun 14, 2024	52.70	53.10	52.51	52.74	52.16	-0.42%	940,161
Jun 13, 2024	53.05	53.32	52.31	52.96	52.38	-0.30%	1,318,950