Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	80.65	80.73	78.60	80.26	80.26	0.92%	2,456,052
Feb 19, 2026	80.40	81.20	79.23	79.53	79.53	-1.08%	4,790,176
Feb 18, 2026	81.35	81.51	80.24	80.40	80.40	-1.36%	2,088,982
Feb 17, 2026	83.00	83.19	81.16	81.51	81.51	-1.43%	2,123,081
Feb 13, 2026	80.00	82.73	79.64	82.69	82.69	2.48%	2,187,500
Feb 12, 2026	79.82	81.40	79.53	80.69	80.69	1.74%	2,463,865
Feb 11, 2026	78.73	79.39	78.58	79.31	79.31	0.71%	1,805,258
Feb 10, 2026	77.37	79.12	77.12	78.75	78.75	2.07%	2,024,746
Feb 9, 2026	76.62	77.25	76.32	77.15	77.15	0.52%	1,407,326
Feb 6, 2026	78.15	78.51	76.65	76.75	76.75	-1.06%	1,913,212
Feb 5, 2026	77.63	77.85	77.13	77.57	77.57	0.44%	1,632,559
Feb 4, 2026	77.87	78.48	77.07	77.23	77.23	-0.73%	1,942,868
Feb 3, 2026	76.00	78.17	76.00	77.80	77.80	2.42%	3,003,608
Feb 2, 2026	76.59	77.15	75.69	75.96	75.96	-1.00%	2,830,628
Jan 30, 2026	76.11	76.76	75.73	76.73	76.73	0.47%	3,549,704
Jan 29, 2026	77.00	77.52	76.23	76.37	76.37	-0.37%	2,173,600
Jan 28, 2026	76.96	77.45	76.41	76.65	76.65	-0.57%	1,385,750
Jan 27, 2026	76.59	77.25	76.17	77.09	77.09	0.65%	1,618,640
Jan 26, 2026	76.07	76.83	76.00	76.59	76.59	1.19%	1,383,154
Jan 23, 2026	76.00	76.22	74.82	75.69	75.69	-0.71%	2,108,669
Jan 22, 2026	77.03	77.14	76.03	76.23	76.23	-0.88%	2,023,566
Jan 21, 2026	76.65	77.06	75.81	76.91	76.91	1.02%	2,981,541
Jan 20, 2026	76.18	76.76	75.73	76.13	76.13	-0.41%	2,068,718
Jan 16, 2026	75.50	76.70	75.39	76.44	76.44	0.87%	2,553,596
Jan 15, 2026	75.40	76.33	75.26	75.78	75.78	0.69%	2,096,140
Jan 14, 2026	74.06	75.54	74.06	75.26	75.26	1.80%	2,091,753
Jan 13, 2026	73.48	74.07	73.12	73.93	73.93	0.78%	2,454,239
Jan 12, 2026	72.69	73.83	72.56	73.36	73.36	0.74%	2,121,333
Jan 9, 2026	73.33	73.95	72.66	72.82	72.82	-0.16%	2,219,456
Jan 8, 2026	72.51	73.49	72.02	72.94	72.94	0.59%	2,699,962
Jan 7, 2026	73.10	73.39	72.40	72.51	72.51	-0.81%	2,770,866
Jan 6, 2026	72.22	73.14	72.17	73.10	73.10	1.09%	1,411,854
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