Evergy Inc (NY: EVRG )

63.92 USD -0.27 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 63.78 64.22 63.53 64.19 923,738 +0.18(+0.28%)
Jun 10, 2021 63.36 64.22 63.05 64.01 658,304 +0.65(+1.03%)
Jun 09, 2021 62.95 63.51 62.65 63.36 1,196,940 +0.77(+1.23%)
Jun 08, 2021 62.85 62.85 62.10 62.59 1,202,672 -0.09(-0.14%)
Jun 07, 2021 62.88 63.00 62.44 62.68 789,538 -0.04(-0.06%)
Jun 04, 2021 62.85 62.88 62.40 62.72 644,851 +0.21(+0.34%)
Jun 03, 2021 61.70 62.78 61.52 62.51 780,307 +0.71(+1.15%)
Jun 02, 2021 61.50 62.09 61.14 61.80 675,957 +0.33(+0.54%)
Jun 01, 2021 61.99 62.04 61.45 61.47 547,052 -0.52(-0.84%)
May 28, 2021 61.81 62.16 61.56 61.99 1,115,357 +0.68(+1.11%)
May 27, 2021 61.58 61.79 61.27 61.31 1,599,755 -0.07(-0.11%)
May 26, 2021 61.47 61.58 61.07 61.38 1,139,407 -0.05(-0.08%)
May 25, 2021 62.51 62.62 61.26 61.43 1,308,515 -1.20(-1.92%)
May 24, 2021 62.66 62.85 62.19 62.63 837,718 +0.10(+0.16%)
May 21, 2021 61.89 62.61 61.88 62.53 954,364 +0.63(+1.02%)
May 20, 2021 62.17 62.50 61.80 61.90 1,200,166 -0.86(-1.37%)
May 19, 2021 62.29 62.78 61.91 62.76 1,386,767 +0.47(+0.75%)
May 18, 2021 62.05 62.83 61.90 62.29 1,364,612 +0.17(+0.27%)
May 17, 2021 62.60 62.76 61.90 62.12 1,621,129 -0.55(-0.88%)
May 14, 2021 62.70 63.44 62.52 62.67 1,251,119 -0.16(-0.25%)
May 13, 2021 61.45 63.09 61.42 62.83 1,739,178 +1.32(+2.15%)
May 12, 2021 62.66 62.66 61.39 61.51 1,003,561 -0.94(-1.51%)
May 11, 2021 64.12 64.19 61.59 62.45 2,222,172 -1.59(-2.48%)
May 10, 2021 63.83 65.00 63.83 64.04 1,129,523 +0.22(+0.34%)
May 07, 2021 63.80 64.28 63.55 63.82 958,660 +0.12(+0.19%)
May 06, 2021 63.85 64.00 62.41 63.70 1,272,371 +0.17(+0.27%)
May 05, 2021 63.53 64.13 62.77 63.53 1,365,201 -0.72(-1.12%)
May 04, 2021 64.23 64.39 63.51 64.25 1,356,374 +0.19(+0.30%)
May 03, 2021 64.00 64.50 63.77 64.06 959,245 +0.09(+0.14%)
Apr 30, 2021 63.70 63.97 63.05 63.97 1,193,300 +0.54(+0.85%)
Apr 29, 2021 63.29 63.81 63.11 63.43 1,126,602 +0.17(+0.27%)
Apr 28, 2021 63.06 63.27 62.62 63.26 1,280,953 +0.36(+0.57%)
Apr 27, 2021 63.15 63.47 62.62 62.90 798,518 -0.63(-0.99%)
Apr 26, 2021 63.60 63.72 63.10 63.53 581,759 +0.05(+0.08%)
Apr 23, 2021 64.38 64.38 63.44 63.48 1,117,900 -0.74(-1.15%)
Apr 22, 2021 64.66 64.89 64.10 64.22 707,971 -0.39(-0.60%)
Apr 21, 2021 64.89 65.26 64.38 64.61 1,223,517 -0.20(-0.31%)
Apr 20, 2021 63.60 64.92 63.50 64.81 1,685,695 +1.57(+2.48%)
Apr 19, 2021 63.90 64.17 62.96 63.24 1,979,525 -0.05(-0.08%)
Apr 16, 2021 62.30 63.41 62.26 63.29 1,600,000 +1.13(+1.82%)
Apr 15, 2021 61.26 62.20 61.26 62.16 1,110,945 +1.09(+1.78%)
Apr 14, 2021 61.16 61.26 60.63 61.07 891,348 -0.05(-0.08%)
Apr 13, 2021 60.48 61.41 60.30 61.12 914,751 +0.19(+0.31%)
Apr 12, 2021 60.81 61.21 60.63 60.93 925,158 +0.27(+0.45%)
Apr 09, 2021 61.12 61.36 60.60 60.66 1,361,900 -0.24(-0.39%)
Apr 08, 2021 61.47 61.60 60.74 60.90 1,321,020 -0.36(-0.59%)
Apr 07, 2021 61.25 61.43 60.50 61.26 2,033,065 +0.10(+0.16%)
Apr 06, 2021 60.36 61.18 59.96 61.16 1,500,770 +0.53(+0.87%)
Apr 05, 2021 60.05 60.90 59.80 60.63 899,121 +0.70(+1.17%)
Apr 01, 2021 59.55 59.98 58.97 59.93 1,203,700 +0.40(+0.67%)
Mar 31, 2021 59.48 59.74 59.03 59.53 1,208,638 +0.16(+0.27%)
Mar 30, 2021 59.70 60.00 58.91 59.37 1,097,326 -0.79(-1.31%)
Mar 29, 2021 59.15 60.55 59.05 60.16 2,440,910 +1.02(+1.72%)
Mar 26, 2021 59.64 59.77 58.97 59.14 1,418,100 -0.69(-1.15%)
Mar 25, 2021 59.34 60.23 58.71 59.83 2,428,807 +0.79(+1.34%)
Mar 24, 2021 58.72 59.42 58.61 59.04 1,029,831 +0.15(+0.25%)
Mar 23, 2021 58.65 59.03 58.19 58.89 2,669,710 +0.26(+0.44%)
Mar 22, 2021 59.30 59.89 58.35 58.63 1,935,758 -0.91(-1.53%)
Mar 19, 2021 58.92 59.68 58.19 59.54 2,500,800 +0.90(+1.53%)
Mar 18, 2021 58.46 59.08 58.40 58.64 3,262,409 +0.26(+0.45%)
Mar 17, 2021 59.76 59.76 58.35 58.38 1,090,096 -1.23(-2.06%)
Mar 16, 2021 58.70 59.81 58.53 59.61 1,505,124 +0.42(+0.71%)
Mar 15, 2021 57.91 59.24 57.88 59.19 2,042,791 +1.51(+2.62%)
Mar 12, 2021 57.30 57.80 56.93 57.68 1,185,800 +0.92(+1.62%)
Mar 11, 2021 56.69 57.34 56.52 56.76 1,315,129 -0.19(-0.33%)
Mar 10, 2021 56.64 57.16 56.37 56.95 2,297,657 +0.41(+0.73%)
Mar 09, 2021 56.07 56.71 55.97 56.54 2,632,422 +0.27(+0.48%)
Mar 08, 2021 55.45 56.70 55.11 56.27 2,170,860 +0.92(+1.66%)
Mar 05, 2021 54.59 55.59 54.38 55.35 1,833,900 +0.53(+0.97%)
Mar 04, 2021 54.50 55.60 54.00 54.82 2,584,829 +1.11(+2.07%)
Mar 03, 2021 53.40 53.88 52.87 53.71 1,566,390 +0.10(+0.19%)
Mar 02, 2021 53.85 53.99 53.02 53.61 1,585,367 -0.35(-0.65%)
Mar 01, 2021 54.17 54.71 53.80 53.96 2,358,051 +0.33(+0.62%)
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%)
Dec 01, 2020 56.12 56.75 55.47 55.56 1,640,939 +0.15(+0.27%)
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.