Evergy, Inc. (EVRG)
NASDAQ: EVRG · Real-Time Price · USD
61.53
-0.22 (-0.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2024 | 53.86 | 53.86 | 52.85 | 53.12 | 52.54 | -0.30% | 1,591,283 |
| Jun 11, 2024 | 52.60 | 53.34 | 52.52 | 53.28 | 52.70 | 0.43% | 1,672,267 |
| Jun 10, 2024 | 52.51 | 53.17 | 52.51 | 53.05 | 52.47 | 0.17% | 1,473,375 |
| Jun 7, 2024 | 52.84 | 53.33 | 52.71 | 52.96 | 52.38 | -0.84% | 811,403 |
| Jun 6, 2024 | 53.67 | 54.06 | 53.39 | 53.41 | 52.82 | -0.74% | 1,039,393 |
| Jun 5, 2024 | 54.32 | 54.43 | 53.78 | 53.81 | 53.22 | -1.41% | 1,575,652 |
| Jun 4, 2024 | 54.12 | 54.97 | 54.10 | 54.58 | 53.98 | 0.53% | 1,919,835 |
| Jun 3, 2024 | 54.59 | 54.93 | 54.14 | 54.29 | 53.69 | -0.68% | 2,002,272 |
| May 31, 2024 | 53.55 | 54.69 | 53.44 | 54.66 | 54.06 | 2.57% | 3,494,210 |
| May 30, 2024 | 53.01 | 53.33 | 52.61 | 53.29 | 52.71 | 1.37% | 1,493,461 |
| May 29, 2024 | 52.73 | 52.84 | 52.42 | 52.57 | 51.99 | -1.30% | 2,166,092 |
| May 28, 2024 | 53.46 | 53.76 | 53.09 | 53.26 | 52.68 | -0.32% | 1,305,369 |
| May 24, 2024 | 53.59 | 53.74 | 53.41 | 53.43 | 52.84 | 0.04% | 1,191,950 |
| May 23, 2024 | 54.61 | 54.70 | 53.40 | 53.41 | 52.82 | -2.61% | 1,853,602 |
| May 22, 2024 | 55.22 | 55.47 | 54.77 | 54.84 | 54.24 | -1.42% | 1,311,872 |
| May 21, 2024 | 55.21 | 55.66 | 55.14 | 55.63 | 55.02 | 0.98% | 1,153,751 |
| May 20, 2024 | 55.12 | 55.23 | 54.85 | 55.09 | 54.49 | -0.04% | 978,913 |
| May 17, 2024 | 55.11 | 55.63 | 54.94 | 55.11 | 54.51 | -0.95% | 2,062,200 |
| May 16, 2024 | 55.69 | 55.93 | 55.45 | 55.64 | 54.40 | - | 2,121,888 |
| May 15, 2024 | 56.04 | 56.16 | 55.58 | 55.64 | 54.40 | 0.61% | 1,846,212 |
| May 14, 2024 | 56.30 | 56.34 | 55.15 | 55.30 | 54.06 | -0.79% | 2,419,012 |
| May 13, 2024 | 55.69 | 56.06 | 55.45 | 55.74 | 54.49 | 0.58% | 2,802,531 |
| May 10, 2024 | 56.07 | 56.22 | 55.29 | 55.42 | 54.18 | -0.54% | 4,709,031 |
| May 9, 2024 | 54.15 | 55.86 | 54.15 | 55.72 | 54.47 | 2.11% | 4,723,728 |
| May 8, 2024 | 54.34 | 54.70 | 54.13 | 54.57 | 53.35 | 0.22% | 1,541,021 |
| May 7, 2024 | 54.19 | 54.68 | 53.91 | 54.45 | 53.23 | 0.91% | 1,877,387 |
| May 6, 2024 | 54.15 | 54.30 | 53.69 | 53.96 | 52.75 | -0.26% | 2,469,361 |