Evergy Inc (NY: EVRG )

64.04 USD +0.22 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 55.51 55.88 55.00 55.41 4,262,601 -0.36(-0.65%)
Nov 27, 2020 56.35 56.36 55.10 55.77 1,145,000 -0.41(-0.73%)
Nov 25, 2020 55.73 56.31 55.15 56.18 2,121,100 +0.38(+0.68%)
Nov 24, 2020 55.80 56.18 55.32 55.80 3,014,352 +0.83(+1.51%)
Nov 23, 2020 54.63 55.32 54.06 54.97 4,098,778 +0.46(+0.84%)
Nov 20, 2020 53.65 54.92 53.29 54.51 2,572,100 +0.82(+1.53%)
Nov 19, 2020 54.46 54.62 53.27 53.69 3,115,849 -1.32(-2.40%)
Nov 18, 2020 56.94 56.96 55.00 55.01 1,663,528 -1.56(-2.76%)
Nov 17, 2020 57.13 57.49 56.51 56.57 1,469,585 -1.06(-1.84%)
Nov 16, 2020 57.95 58.02 56.65 57.63 1,640,467 +0.52(+0.91%)
Nov 13, 2020 55.54 57.23 55.54 57.11 1,826,300 +1.39(+2.49%)
Nov 12, 2020 56.88 56.88 55.03 55.72 2,614,749 -1.58(-2.76%)
Nov 11, 2020 58.58 58.68 56.70 57.30 2,789,415 -1.29(-2.20%)
Nov 10, 2020 57.97 59.82 57.57 58.59 5,778,285 +0.60(+1.03%)
Nov 09, 2020 57.35 62.53 56.80 57.99 3,586,727 +2.95(+5.36%)
Nov 06, 2020 55.30 56.05 54.24 55.04 1,329,100 -0.15(-0.27%)
Nov 05, 2020 56.62 57.85 54.64 55.19 2,621,109 -0.58(-1.04%)
Nov 04, 2020 56.84 57.85 55.48 55.77 1,566,943 -1.21(-2.12%)
Nov 03, 2020 56.96 57.37 56.45 56.98 1,109,076 +0.67(+1.19%)
Nov 02, 2020 56.01 56.36 55.17 56.31 1,339,512 +1.11(+2.01%)
Oct 30, 2020 55.08 55.31 54.41 55.20 1,453,600 -0.13(-0.23%)
Oct 29, 2020 55.04 56.00 54.16 55.33 1,384,507 -0.04(-0.07%)
Oct 28, 2020 55.68 56.28 55.12 55.37 2,228,338 -1.02(-1.81%)
Oct 27, 2020 55.74 57.20 55.35 56.39 2,051,062 +0.70(+1.26%)
Oct 26, 2020 55.89 56.17 55.41 55.69 1,432,824 -0.68(-1.21%)
Oct 23, 2020 56.88 57.13 55.85 56.37 718,400 -0.21(-0.37%)
Oct 22, 2020 55.75 56.71 55.39 56.58 1,779,199 +0.69(+1.23%)
Oct 21, 2020 55.26 56.36 55.23 55.89 2,603,681 +0.37(+0.67%)
Oct 20, 2020 54.92 55.64 54.72 55.52 1,718,326 +0.92(+1.68%)
Oct 19, 2020 54.71 55.06 54.44 54.60 1,716,748 -0.32(-0.58%)
Oct 16, 2020 54.36 55.11 53.95 54.92 1,698,100 +0.50(+0.92%)
Oct 15, 2020 53.57 54.81 53.02 54.42 1,908,022 +0.97(+1.81%)
Oct 14, 2020 53.00 53.92 52.85 53.45 1,607,674 +0.53(+1.00%)
Oct 13, 2020 52.96 53.05 52.08 52.92 1,236,372 -0.52(-0.97%)
Oct 12, 2020 53.04 53.75 52.64 53.44 1,185,499 +0.51(+0.96%)
Oct 09, 2020 53.42 53.54 52.38 52.93 1,121,200 -0.43(-0.81%)
Oct 08, 2020 52.61 53.38 52.61 53.36 749,423 +0.91(+1.73%)
Oct 07, 2020 52.76 53.10 52.09 52.45 1,614,861 +0.04(+0.08%)
Oct 06, 2020 52.49 53.80 52.28 52.41 1,712,102 -0.12(-0.23%)
Oct 05, 2020 51.91 52.63 51.52 52.53 1,744,936 +0.55(+1.06%)
Oct 02, 2020 50.53 52.45 50.19 51.98 1,636,700 +1.16(+2.28%)
Oct 01, 2020 50.87 51.43 50.30 50.82 1,711,967 +0.00(+0.00%)
Sep 30, 2020 50.61 50.98 49.79 50.82 2,288,365 +0.67(+1.34%)
Sep 29, 2020 50.52 51.01 49.99 50.15 3,308,740 -0.19(-0.38%)
Sep 28, 2020 50.43 50.55 49.73 50.34 1,357,193 +0.05(+0.10%)
Sep 25, 2020 48.92 50.31 48.78 50.29 1,255,300 +1.11(+2.26%)
Sep 24, 2020 49.10 49.79 48.61 49.18 1,164,694 +0.06(+0.12%)
Sep 23, 2020 50.34 50.55 49.10 49.12 2,349,811 -1.35(-2.67%)
Sep 22, 2020 50.26 50.65 49.92 50.47 1,073,817 +0.46(+0.92%)
Sep 21, 2020 50.38 51.02 49.46 50.01 1,749,713 -0.93(-1.83%)
Sep 18, 2020 51.92 52.06 50.73 50.94 2,589,600 -1.26(-2.41%)
Sep 17, 2020 52.58 52.58 51.63 52.20 1,088,054 -0.43(-0.82%)
Sep 16, 2020 52.32 53.22 52.15 52.63 907,175 +0.26(+0.50%)
Sep 15, 2020 53.06 53.79 52.27 52.37 782,554 -0.42(-0.80%)
Sep 14, 2020 52.17 53.02 52.10 52.79 1,198,715 +0.85(+1.64%)
Sep 11, 2020 51.99 52.40 51.58 51.94 1,104,600 -0.12(-0.23%)
Sep 10, 2020 52.42 52.80 51.74 52.06 1,193,041 -0.64(-1.21%)
Sep 09, 2020 52.39 53.49 52.21 52.70 1,423,844 +0.59(+1.13%)
Sep 08, 2020 51.76 52.29 50.80 52.11 1,424,042 +0.24(+0.46%)
Sep 04, 2020 52.50 52.71 51.16 51.87 1,890,900 -0.57(-1.09%)
Sep 03, 2020 53.42 53.66 51.93 52.44 2,831,080 -0.83(-1.56%)
Sep 02, 2020 52.51 53.59 52.32 53.27 2,044,431 +0.61(+1.16%)
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.