Evergy Inc (NY: EVRG )

61.07 USD -0.05 (-0.08%)
Official Closing Price Updated: 4:18 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.83 55.44 53.43 53.63 3,491,300 -0.06(-0.11%)
Feb 25, 2021 54.44 55.56 53.48 53.69 3,145,428 -0.86(-1.58%)
Feb 24, 2021 54.25 54.73 53.95 54.55 1,746,869 +0.20(+0.37%)
Feb 23, 2021 53.00 54.45 52.97 54.35 2,360,861 +1.94(+3.70%)
Feb 22, 2021 54.20 54.35 51.92 52.41 2,429,620 -1.82(-3.36%)
Feb 19, 2021 55.30 55.48 54.14 54.23 1,327,800 -0.99(-1.79%)
Feb 18, 2021 54.96 55.60 54.75 55.22 1,524,469 +0.42(+0.77%)
Feb 17, 2021 54.73 54.97 54.38 54.80 1,156,251 +0.38(+0.70%)
Feb 16, 2021 54.50 54.70 54.14 54.42 1,390,820 -0.01(-0.02%)
Feb 12, 2021 54.61 55.03 54.24 54.43 799,600 -0.29(-0.53%)
Feb 11, 2021 55.10 55.36 54.61 54.72 907,824 -0.62(-1.12%)
Feb 10, 2021 55.28 55.47 54.95 55.34 1,000,541 +0.64(+1.17%)
Feb 09, 2021 54.30 54.72 53.76 54.70 610,883 +0.48(+0.89%)
Feb 08, 2021 54.83 55.10 54.02 54.22 1,199,118 -0.67(-1.22%)
Feb 05, 2021 55.21 55.38 54.68 54.89 1,992,600 -0.11(-0.20%)
Feb 04, 2021 53.54 55.03 53.13 55.00 1,641,254 +1.36(+2.54%)
Feb 03, 2021 53.61 54.15 53.40 53.64 1,448,168 -0.23(-0.43%)
Feb 02, 2021 53.92 55.19 53.70 53.87 1,801,374 +0.13(+0.24%)
Feb 01, 2021 53.90 54.25 53.20 53.74 1,367,294 +0.01(+0.02%)
Jan 29, 2021 53.56 54.54 53.24 53.73 4,334,600 -0.11(-0.20%)
Jan 28, 2021 53.09 54.90 52.84 53.84 1,880,779 +1.12(+2.12%)
Jan 27, 2021 53.35 53.96 52.40 52.72 1,925,960 -0.82(-1.53%)
Jan 26, 2021 54.35 54.40 53.09 53.54 1,670,802 -0.72(-1.33%)
Jan 25, 2021 53.50 54.37 53.15 54.26 2,803,918 +0.46(+0.86%)
Jan 22, 2021 53.30 54.40 53.10 53.80 2,569,200 +0.22(+0.41%)
Jan 21, 2021 53.54 53.72 53.23 53.58 1,702,959 -0.31(-0.58%)
Jan 20, 2021 53.16 54.07 53.00 53.89 1,062,862 +0.51(+0.96%)
Jan 19, 2021 54.58 54.58 53.28 53.38 1,409,170 -0.92(-1.69%)
Jan 15, 2021 53.05 54.53 52.84 54.30 1,732,800 +0.99(+1.86%)
Jan 14, 2021 54.40 54.40 53.16 53.31 1,002,403 -0.95(-1.75%)
Jan 13, 2021 53.06 54.47 52.99 54.26 1,200,817 +1.37(+2.59%)
Jan 12, 2021 52.44 53.07 52.18 52.89 1,655,786 +0.45(+0.86%)
Jan 11, 2021 52.74 53.17 52.13 52.44 1,871,958 -0.56(-1.06%)
Jan 08, 2021 52.90 53.22 52.29 53.00 1,889,400 -0.23(-0.43%)
Jan 07, 2021 54.69 54.87 53.11 53.23 2,520,628 -1.49(-2.72%)
Jan 06, 2021 54.17 54.93 53.68 54.72 2,703,386 +1.08(+2.01%)
Jan 05, 2021 53.79 54.09 53.23 53.64 1,294,892 -0.11(-0.20%)
Jan 04, 2021 55.36 55.64 53.54 53.75 1,564,915 -1.76(-3.17%)
Dec 31, 2020 55.51 55.51 55.51 4,072,502 +1.44(+2.66%)
Dec 30, 2020 53.89 54.45 53.63 54.07 4,072,502 +0.11(+0.20%)
Dec 29, 2020 53.96 54.35 53.65 53.96 2,917,443 +0.13(+0.24%)
Dec 28, 2020 53.87 54.06 53.36 53.83 3,255,423 +0.40(+0.75%)
Dec 24, 2020 52.92 53.61 52.03 53.43 1,141,400 +0.65(+1.23%)
Dec 23, 2020 52.98 53.54 52.75 52.78 4,648,426 +0.13(+0.25%)
Dec 22, 2020 52.80 53.00 52.31 52.65 3,137,857 -0.13(-0.25%)
Dec 21, 2020 52.93 53.35 51.88 52.78 5,221,407 -0.57(-1.07%)
Dec 18, 2020 54.00 54.25 53.15 53.35 2,240,100 -0.69(-1.28%)
Dec 17, 2020 54.16 54.49 53.57 54.04 1,742,341 +0.37(+0.69%)
Dec 16, 2020 54.86 55.37 53.50 53.67 1,776,563 -0.99(-1.81%)
Dec 15, 2020 54.65 55.30 54.21 54.66 1,708,000 +0.25(+0.46%)
Dec 14, 2020 55.79 56.30 54.41 54.41 1,194,554 -0.72(-1.31%)
Dec 11, 2020 55.00 55.35 54.66 55.13 1,176,300 +0.03(+0.05%)
Dec 10, 2020 55.43 55.58 55.06 55.10 2,315,532 -0.40(-0.72%)
Dec 09, 2020 55.29 55.64 55.16 55.50 1,479,410 +0.04(+0.07%)
Dec 08, 2020 55.59 55.84 55.09 55.46 2,659,473 +0.34(+0.62%)
Dec 07, 2020 54.89 55.36 54.67 55.12 750,653 +0.20(+0.36%)
Dec 04, 2020 55.46 55.62 54.71 54.92 834,300 -0.58(-1.05%)
Dec 03, 2020 55.77 56.05 55.25 55.50 1,644,281 -0.60(-1.07%)
Dec 02, 2020 55.13 56.12 54.89 56.10 1,322,058 +0.54(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.