Evergy Inc (NY: EVRG )

63.53 USD -0.72 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 58.99 59.55 58.48 59.37 2,113,000 +0.55(+0.94%)
Nov 29, 2018 59.24 59.25 58.11 58.82 1,653,849 -0.31(-0.52%)
Nov 28, 2018 59.49 59.91 58.83 59.13 1,380,971 -0.85(-1.42%)
Nov 27, 2018 59.55 59.99 59.03 59.98 1,537,394 +0.45(+0.76%)
Nov 26, 2018 58.57 59.54 58.57 59.53 1,615,838 +0.80(+1.36%)
Nov 23, 2018 58.65 58.80 57.94 58.73 539,400 +0.08(+0.14%)
Nov 21, 2018 58.65 58.65 58.65 0 -1.05(-1.76%)
Nov 20, 2018 60.19 60.66 59.50 59.70 1,745,335 -0.15(-0.25%)
Nov 19, 2018 60.05 60.18 59.19 59.85 1,636,126 -0.27(-0.45%)
Nov 16, 2018 60.73 61.10 59.85 60.12 2,070,400 +0.03(+0.05%)
Nov 15, 2018 59.69 60.22 59.08 60.09 1,887,697 +0.15(+0.25%)
Nov 14, 2018 59.46 60.25 59.25 59.94 1,819,070 +0.21(+0.35%)
Nov 13, 2018 59.24 59.86 58.66 59.73 1,456,913 +0.42(+0.71%)
Nov 12, 2018 58.20 59.79 58.14 59.31 1,353,490 +0.96(+1.65%)
Nov 09, 2018 57.22 58.51 57.03 58.35 1,391,400 +1.21(+2.12%)
Nov 08, 2018 58.01 58.01 56.21 57.14 1,768,666 -0.04(-0.07%)
Nov 07, 2018 57.18 57.46 56.74 57.18 1,299,511 +0.16(+0.28%)
Nov 06, 2018 56.36 57.14 56.21 57.02 1,085,389 +0.68(+1.21%)
Nov 05, 2018 55.63 56.76 55.58 56.34 1,330,870 +0.51(+0.91%)
Nov 02, 2018 56.21 56.60 55.49 55.83 983,200 -0.28(-0.50%)
Nov 01, 2018 55.93 56.22 55.70 56.11 1,778,066 +0.12(+0.21%)
Oct 31, 2018 56.08 56.40 55.41 55.99 2,117,244 -0.29(-0.52%)
Oct 30, 2018 56.77 56.94 55.85 56.28 1,448,687 -0.29(-0.51%)
Oct 29, 2018 56.20 57.05 56.20 56.57 1,290,427 +0.45(+0.80%)
Oct 26, 2018 56.93 57.24 55.58 56.12 1,783,300 -0.63(-1.11%)
Oct 25, 2018 57.03 57.03 56.51 56.75 1,185,651 -0.56(-0.98%)
Oct 24, 2018 56.63 57.69 56.41 57.31 1,493,426 +0.88(+1.56%)
Oct 23, 2018 57.23 57.24 56.11 56.43 1,596,209 -0.38(-0.67%)
Oct 22, 2018 57.02 57.07 56.51 56.81 1,479,408 -0.21(-0.37%)
Oct 19, 2018 56.24 57.18 56.12 57.02 1,518,900 +0.76(+1.35%)
Oct 18, 2018 56.07 56.29 55.83 56.26 1,178,520 +0.25(+0.45%)
Oct 17, 2018 56.04 56.30 55.84 56.01 1,169,590 -0.13(-0.23%)
Oct 16, 2018 55.57 56.44 55.38 56.14 1,639,874 +0.41(+0.74%)
Oct 15, 2018 55.64 56.12 55.64 55.73 1,239,484 +0.11(+0.20%)
Oct 12, 2018 55.46 55.86 54.89 55.62 1,758,200 +0.08(+0.14%)
Oct 11, 2018 56.30 56.55 55.22 55.54 2,516,863 -0.57(-1.02%)
Oct 10, 2018 56.19 56.97 56.06 56.11 1,870,055 -0.27(-0.48%)
Oct 09, 2018 56.28 56.75 56.00 56.38 1,290,854 +0.26(+0.46%)
Oct 08, 2018 55.76 56.42 55.74 56.12 2,176,142 +0.40(+0.72%)
Oct 05, 2018 55.09 55.87 55.08 55.72 1,660,500 +0.47(+0.85%)
Oct 04, 2018 54.74 55.49 54.26 55.25 1,303,763 +0.36(+0.66%)
Oct 03, 2018 55.35 55.63 54.26 54.89 1,927,079 -0.55(-0.99%)
Oct 02, 2018 55.14 55.62 55.11 55.44 1,495,552 +0.31(+0.56%)
Oct 01, 2018 54.96 55.35 54.82 55.13 1,159,288 +0.21(+0.38%)
Sep 28, 2018 54.50 54.95 54.34 54.92 2,879,300 +0.61(+1.12%)
Sep 27, 2018 54.27 54.77 54.22 54.31 2,383,141 +0.08(+0.15%)
Sep 26, 2018 55.14 55.42 54.19 54.23 1,548,346 -0.79(-1.44%)
Sep 25, 2018 55.56 55.60 54.93 55.02 2,801,208 -0.63(-1.13%)
Sep 24, 2018 55.95 55.98 55.31 55.65 2,633,488 -0.22(-0.39%)
Sep 21, 2018 55.61 56.16 55.27 55.87 7,317,000 +0.10(+0.18%)
Sep 20, 2018 55.79 56.06 55.36 55.77 2,740,649 -0.14(-0.25%)
Sep 19, 2018 57.50 57.50 55.71 55.91 3,316,033 -1.57(-2.73%)
Sep 18, 2018 57.47 57.81 56.42 57.48 1,420,615 -0.22(-0.38%)
Sep 17, 2018 57.92 58.13 57.48 57.70 1,355,089 -0.06(-0.10%)
Sep 14, 2018 58.07 58.07 57.28 57.76 1,268,800 -0.34(-0.59%)
Sep 13, 2018 58.24 58.33 57.80 58.10 1,284,716 -0.05(-0.09%)
Sep 12, 2018 58.35 58.60 57.99 58.15 1,221,583 -0.26(-0.45%)
Sep 11, 2018 58.34 58.75 58.34 58.41 1,194,773 -0.07(-0.12%)
Sep 10, 2018 58.43 58.98 58.30 58.48 1,660,024 +0.18(+0.31%)
Sep 07, 2018 58.43 58.86 58.28 58.30 1,598,400 -0.65(-1.10%)
Sep 06, 2018 58.41 59.28 58.41 58.95 1,559,552 +0.43(+0.73%)
Sep 05, 2018 57.63 58.62 57.63 58.52 1,871,963 +1.01(+1.76%)
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.