Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	81.90	82.88	81.17	82.27	82.27	0.71%	2,648,561
Jun 8, 2026	82.94	83.58	81.37	81.69	81.69	-1.90%	1,771,692
Jun 5, 2026	82.00	83.69	81.99	83.27	83.27	1.69%	1,707,880
Jun 4, 2026	81.80	82.14	80.28	81.89	81.89	1.01%	2,197,637
Jun 3, 2026	81.51	83.01	81.04	81.07	81.07	-0.34%	2,077,804
Jun 2, 2026	80.39	81.60	80.27	81.35	81.35	1.19%	2,516,887
Jun 1, 2026	81.23	81.59	80.22	80.39	80.39	-2.01%	2,195,529
May 29, 2026	82.66	82.89	81.74	82.04	82.04	-0.98%	2,361,614
May 28, 2026	84.04	84.45	82.75	82.85	82.85	-1.57%	1,861,227
May 27, 2026	83.88	84.44	83.52	84.17	84.17	0.07%	1,847,627
May 26, 2026	84.44	84.49	83.80	84.11	84.11	0.20%	1,698,749
May 22, 2026	83.15	84.08	82.84	83.94	83.94	1.19%	1,609,339
May 21, 2026	82.73	83.81	82.73	83.65	82.96	0.59%	1,477,161
May 20, 2026	83.27	83.57	82.83	83.16	82.47	0.23%	3,182,374
May 19, 2026	81.71	83.14	81.55	82.97	82.28	1.23%	1,743,655
May 18, 2026	81.26	82.05	80.93	81.96	81.28	1.81%	2,125,175
May 15, 2026	82.90	82.98	80.44	80.50	79.83	-2.70%	2,319,735
May 14, 2026	82.52	82.91	82.12	82.73	82.04	0.33%	1,725,706
May 13, 2026	82.65	82.76	81.94	82.46	81.77	-1.01%	1,747,740
May 12, 2026	83.33	83.65	82.49	83.30	82.61	-0.16%	2,850,121
May 11, 2026	82.38	83.66	82.27	83.43	82.74	2.02%	2,255,788
May 8, 2026	82.94	83.23	81.54	81.78	81.10	-1.15%	2,963,813
May 7, 2026	81.40	83.30	81.39	82.73	82.04	2.15%	3,524,477
May 6, 2026	81.18	81.51	80.30	80.99	80.32	-0.76%	2,908,482
May 5, 2026	82.05	82.86	81.43	81.61	80.93	-0.57%	2,038,608
May 4, 2026	81.94	82.82	81.50	82.08	81.40	-0.64%	1,232,733
May 1, 2026	82.85	84.09	82.45	82.61	81.92	-0.28%	1,544,305
Apr 30, 2026	81.54	83.21	81.54	82.84	82.15	1.86%	2,828,554
Apr 29, 2026	81.54	82.15	81.11	81.33	80.65	-0.72%	1,413,773
Apr 28, 2026	82.21	82.36	81.42	81.92	81.24	0.40%	1,363,176
Apr 27, 2026	81.32	82.13	81.17	81.59	80.91	0.44%	1,311,328
Apr 24, 2026	81.69	82.12	81.11	81.23	80.56	-0.81%	1,414,840
Apr 23, 2026	80.33	81.95	80.26	81.89	81.21	2.83%	1,861,959
Apr 22, 2026	81.18	81.28	79.21	79.64	78.98	-0.88%	1,593,476
Apr 21, 2026	81.89	81.89	80.12	80.35	79.68	-1.62%	1,606,468
Apr 20, 2026	82.51	83.08	81.51	81.67	80.99	-0.85%	1,765,212
Apr 17, 2026	81.89	82.49	81.05	82.37	81.69	0.45%	1,971,676
Apr 16, 2026	81.24	82.14	81.24	82.00	81.32	0.56%	1,814,674
Apr 15, 2026	81.64	81.91	81.03	81.54	80.86	-0.46%	1,345,848
Apr 14, 2026	82.14	82.40	81.29	81.92	81.24	-0.64%	1,795,442
Apr 13, 2026	83.65	83.69	81.98	82.45	81.76	-1.35%	1,617,880
Apr 10, 2026	84.25	84.67	83.40	83.58	82.89	-0.98%	1,364,743
Apr 9, 2026	83.55	85.27	83.36	84.41	83.71	1.16%	1,656,554
Apr 8, 2026	82.79	83.49	81.89	83.44	82.75	0.72%	1,099,457
Apr 7, 2026	82.47	83.43	82.37	82.84	82.15	0.23%	1,100,202
Apr 6, 2026	82.42	83.00	82.30	82.65	81.96	-0.23%	1,227,636
Apr 2, 2026	82.46	83.16	82.13	82.84	82.15	0.68%	929,686
Apr 1, 2026	81.75	82.62	81.52	82.28	81.60	0.44%	1,084,165
Mar 31, 2026	82.02	82.07	80.90	81.92	81.24	0.40%	2,016,008
Mar 30, 2026	81.80	82.02	81.20	81.59	80.91	0.92%	1,879,570