Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	83.27	83.57	82.83	83.16	83.16	0.23%	3,072,501
May 19, 2026	81.71	83.14	81.55	82.97	82.97	1.23%	1,741,347
May 18, 2026	81.26	82.05	80.93	81.96	81.96	1.81%	2,123,462
May 15, 2026	82.90	82.98	80.44	80.50	80.50	-2.70%	2,319,735
May 14, 2026	82.52	82.91	82.12	82.73	82.73	0.33%	1,725,706
May 13, 2026	82.65	82.76	81.94	82.46	82.46	-1.01%	1,747,740
May 12, 2026	83.33	83.65	82.49	83.30	83.30	-0.16%	2,850,121
May 11, 2026	82.38	83.66	82.27	83.43	83.43	2.02%	2,255,788
May 8, 2026	82.94	83.23	81.54	81.78	81.78	-1.15%	2,963,813
May 7, 2026	81.40	83.30	81.39	82.73	82.73	2.15%	3,524,477
May 6, 2026	81.18	81.51	80.30	80.99	80.99	-0.76%	2,908,482
May 5, 2026	82.05	82.86	81.43	81.61	81.61	-0.57%	2,038,608
May 4, 2026	81.94	82.82	81.50	82.08	82.08	-0.64%	1,232,733
May 1, 2026	82.85	84.09	82.45	82.61	82.61	-0.28%	1,544,305
Apr 30, 2026	81.54	83.21	81.54	82.84	82.84	1.86%	2,828,554
Apr 29, 2026	81.54	82.15	81.11	81.33	81.33	-0.72%	1,413,773
Apr 28, 2026	82.21	82.36	81.42	81.92	81.92	0.40%	1,363,176
Apr 27, 2026	81.32	82.13	81.17	81.59	81.59	0.44%	1,311,328
Apr 24, 2026	81.69	82.12	81.11	81.23	81.23	-0.81%	1,414,840
Apr 23, 2026	80.33	81.95	80.26	81.89	81.89	2.83%	1,861,959
Apr 22, 2026	81.18	81.28	79.21	79.64	79.64	-0.88%	1,593,476
Apr 21, 2026	81.89	81.89	80.12	80.35	80.35	-1.62%	1,606,468
Apr 20, 2026	82.51	83.08	81.51	81.67	81.67	-0.85%	1,765,212
Apr 17, 2026	81.89	82.49	81.05	82.37	82.37	0.45%	1,971,676
Apr 16, 2026	81.24	82.14	81.24	82.00	82.00	0.56%	1,814,674
Apr 15, 2026	81.64	81.91	81.03	81.54	81.54	-0.46%	1,345,848
Apr 14, 2026	82.14	82.40	81.29	81.92	81.92	-0.64%	1,795,442
Apr 13, 2026	83.65	83.69	81.98	82.45	82.45	-1.35%	1,617,880
Apr 10, 2026	84.25	84.67	83.40	83.58	83.58	-0.98%	1,364,743
Apr 9, 2026	83.55	85.27	83.36	84.41	84.41	1.16%	1,656,554
Apr 8, 2026	82.79	83.49	81.89	83.44	83.44	0.72%	1,099,457
Apr 7, 2026	82.47	83.43	82.37	82.84	82.84	0.23%	1,100,202
Apr 6, 2026	82.42	83.00	82.30	82.65	82.65	-0.23%	1,227,636
Apr 2, 2026	82.46	83.16	82.13	82.84	82.84	0.68%	929,686
Apr 1, 2026	81.75	82.62	81.52	82.28	82.28	0.44%	1,084,165
Mar 31, 2026	82.02	82.07	80.90	81.92	81.92	0.40%	2,016,008
Mar 30, 2026	81.80	82.02	81.20	81.59	81.59	0.92%	1,879,570
Mar 27, 2026	80.59	81.69	80.26	80.85	80.85	0.56%	1,620,083
Mar 26, 2026	80.08	80.61	79.78	80.40	80.40	0.53%	1,186,116
Mar 25, 2026	80.51	80.65	79.80	79.98	79.98	0.06%	1,198,826
Mar 24, 2026	79.40	81.09	79.12	79.93	79.93	0.65%	2,535,824
Mar 23, 2026	79.63	80.15	78.89	79.41	79.41	0.90%	1,877,134
Mar 20, 2026	80.75	81.22	78.15	78.70	78.70	-2.91%	3,789,696
Mar 19, 2026	81.47	82.07	80.35	81.06	81.06	-0.59%	2,195,258
Mar 18, 2026	82.04	82.77	81.53	81.54	81.54	-1.53%	2,184,919
Mar 17, 2026	83.61	83.86	82.74	82.81	82.81	-0.52%	1,974,661
Mar 16, 2026	83.07	83.56	82.75	83.24	83.24	0.74%	2,359,532
Mar 13, 2026	82.60	83.15	82.47	82.63	82.63	1.09%	1,736,500
Mar 12, 2026	80.72	82.67	80.27	81.74	81.74	0.89%	2,507,622
Mar 11, 2026	81.42	81.92	80.82	81.02	81.02	-1.11%	2,518,509