Evergy Inc (NY: EVRG )

65.22 USD +0.71 (+1.10%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 63.80 64.14 63.44 63.91 1,680,270 +0.23(+0.36%)
Oct 30, 2019 63.81 63.88 63.06 63.68 1,434,730 +0.13(+0.20%)
Oct 29, 2019 63.10 63.62 62.71 63.55 1,753,434 +0.46(+0.73%)
Oct 28, 2019 63.14 63.65 62.88 63.09 1,833,952 -0.41(-0.65%)
Oct 25, 2019 63.98 64.12 63.30 63.50 1,341,600 -0.36(-0.56%)
Oct 24, 2019 63.53 64.11 63.50 63.86 1,497,971 +0.38(+0.60%)
Oct 23, 2019 64.22 64.50 63.34 63.48 1,814,924 -0.47(-0.73%)
Oct 22, 2019 63.41 64.05 63.41 63.95 1,577,949 +0.54(+0.85%)
Oct 21, 2019 63.30 63.75 63.11 63.41 1,664,515 +0.10(+0.16%)
Oct 18, 2019 62.92 63.53 62.66 63.31 2,134,400 +0.15(+0.24%)
Oct 17, 2019 63.60 63.99 62.04 63.16 2,325,391 -0.42(-0.66%)
Oct 16, 2019 63.86 63.95 63.16 63.58 1,501,812 -0.31(-0.49%)
Oct 15, 2019 63.86 64.23 63.74 63.89 1,520,067 +0.08(+0.13%)
Oct 14, 2019 64.07 64.46 63.75 63.81 1,752,322 -0.14(-0.22%)
Oct 11, 2019 63.43 64.31 63.01 63.95 1,759,100 +0.48(+0.76%)
Oct 10, 2019 63.51 63.63 62.75 63.47 2,776,113 -0.33(-0.52%)
Oct 09, 2019 65.19 65.48 63.21 63.80 3,190,178 -1.21(-1.86%)
Oct 08, 2019 65.56 65.89 64.98 65.01 1,382,580 -0.62(-0.94%)
Oct 07, 2019 65.78 65.97 65.46 65.63 1,953,568 -0.38(-0.58%)
Oct 04, 2019 65.38 66.07 65.36 66.01 1,336,900 +0.62(+0.95%)
Oct 03, 2019 65.53 65.81 65.16 65.39 1,937,009 +0.03(+0.05%)
Oct 02, 2019 66.23 66.39 65.36 65.36 1,818,533 -0.92(-1.39%)
Oct 01, 2019 66.36 66.54 65.97 66.28 1,253,913 -0.28(-0.42%)
Sep 30, 2019 66.56 67.08 66.41 66.56 1,631,214 +0.00(+0.00%)
Sep 27, 2019 67.31 67.31 66.01 66.56 2,209,900 -0.75(-1.11%)
Sep 26, 2019 67.34 67.81 67.19 67.31 1,646,025 +0.07(+0.10%)
Sep 25, 2019 66.65 67.32 66.65 67.24 1,471,280 +0.52(+0.78%)
Sep 24, 2019 66.38 67.20 66.27 66.72 2,636,565 +0.52(+0.79%)
Sep 23, 2019 65.88 66.42 65.88 66.20 2,859,854 +0.19(+0.29%)
Sep 20, 2019 66.32 66.38 65.32 66.01 4,660,300 +0.46(+0.70%)
Sep 19, 2019 65.35 65.58 65.18 65.55 1,595,992 +0.40(+0.61%)
Sep 18, 2019 65.19 65.48 64.65 65.15 2,015,220 +0.48(+0.74%)
Sep 17, 2019 64.47 64.85 64.28 64.67 1,512,687 +0.53(+0.83%)
Sep 16, 2019 64.65 64.65 63.82 64.14 1,561,649 -0.07(-0.11%)
Sep 13, 2019 64.68 64.68 64.01 64.21 1,356,200 -0.67(-1.03%)
Sep 12, 2019 65.53 65.66 64.83 64.88 1,266,923 -0.16(-0.25%)
Sep 11, 2019 64.12 65.06 63.65 65.04 1,504,715 +0.77(+1.20%)
Sep 10, 2019 63.85 64.30 63.35 64.27 2,373,068 +0.30(+0.47%)
Sep 09, 2019 63.73 64.28 63.57 63.97 1,599,050 +0.01(+0.02%)
Sep 06, 2019 64.94 65.19 63.73 63.96 2,235,300 -0.82(-1.27%)
Sep 05, 2019 65.85 65.93 64.63 64.78 2,205,870 -1.02(-1.55%)
Sep 04, 2019 65.78 66.01 65.23 65.80 1,523,920 +0.25(+0.38%)
Sep 03, 2019 65.03 65.57 64.87 65.55 2,027,516 +0.55(+0.85%)
Aug 30, 2019 64.97 65.31 64.86 65.00 1,817,800 +0.23(+0.36%)
Aug 29, 2019 64.49 64.81 64.14 64.77 1,126,849 -0.12(-0.18%)
Aug 28, 2019 65.20 65.57 64.67 64.89 2,843,438 -0.40(-0.61%)
Aug 27, 2019 65.55 66.00 65.25 65.29 1,818,590 +0.11(+0.17%)
Aug 26, 2019 64.48 65.23 64.44 65.18 1,296,154 +0.69(+1.07%)
Aug 23, 2019 65.16 65.45 64.22 64.49 1,328,300 -0.61(-0.94%)
Aug 22, 2019 65.13 65.31 64.66 65.10 2,696,471 -0.04(-0.06%)
Aug 21, 2019 64.68 65.17 64.54 65.14 2,100,674 +0.24(+0.37%)
Aug 20, 2019 65.37 65.44 64.64 64.90 1,875,759 -0.17(-0.26%)
Aug 19, 2019 64.27 65.38 63.92 65.07 1,353,720 +0.62(+0.96%)
Aug 16, 2019 64.40 64.92 64.17 64.45 2,498,000 +0.14(+0.22%)
Aug 15, 2019 63.19 64.47 62.84 64.31 1,583,209 +0.55(+0.86%)
Aug 14, 2019 63.99 64.38 63.53 63.76 1,689,870 +0.02(+0.03%)
Aug 13, 2019 63.08 63.93 62.63 63.74 1,833,767 +0.61(+0.97%)
Aug 12, 2019 62.53 63.36 62.51 63.13 1,066,426 +0.70(+1.12%)
Aug 09, 2019 62.13 62.85 61.87 62.43 1,469,000 +0.50(+0.81%)
Aug 08, 2019 61.13 62.25 60.71 61.93 1,589,372 +0.92(+1.51%)
Aug 07, 2019 61.22 61.50 60.05 61.01 1,388,873 -0.11(-0.18%)
Aug 06, 2019 60.38 61.32 59.60 61.12 1,271,483 +0.71(+1.18%)
Aug 05, 2019 60.93 61.41 60.18 60.41 1,198,085 -0.42(-0.69%)
Aug 02, 2019 60.77 61.34 60.58 60.83 1,542,000 +0.26(+0.43%)
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.