Evergy Inc (NY: EVRG )

65.36 USD +0.15 (+0.23%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 59.96 60.65 59.88 60.15 2,765,200 +0.08(+0.13%)
Jun 27, 2019 59.94 60.39 59.85 60.07 908,438 +0.42(+0.70%)
Jun 26, 2019 61.09 61.30 59.62 59.65 1,606,396 -1.69(-2.76%)
Jun 25, 2019 61.30 61.54 61.11 61.34 1,420,004 +0.16(+0.26%)
Jun 24, 2019 61.36 61.52 61.00 61.18 1,075,680 -0.06(-0.10%)
Jun 21, 2019 61.31 61.49 60.75 61.24 3,288,100 -0.07(-0.11%)
Jun 20, 2019 60.93 61.45 60.51 61.31 1,245,273 +0.41(+0.67%)
Jun 19, 2019 60.12 61.02 60.12 60.90 1,309,382 +0.53(+0.88%)
Jun 18, 2019 60.98 61.24 60.01 60.37 1,212,469 +0.11(+0.18%)
Jun 17, 2019 60.91 61.00 60.07 60.26 1,607,379 -0.41(-0.68%)
Jun 14, 2019 60.29 60.83 59.99 60.67 1,189,100 +0.50(+0.83%)
Jun 13, 2019 60.41 60.70 59.90 60.17 1,380,907 -0.21(-0.35%)
Jun 12, 2019 59.65 60.38 59.64 60.38 893,004 +1.09(+1.84%)
Jun 11, 2019 59.76 60.00 58.79 59.29 2,271,316 -0.55(-0.92%)
Jun 10, 2019 60.29 60.48 59.79 59.84 1,252,398 -0.64(-1.06%)
Jun 07, 2019 60.92 61.37 60.45 60.48 1,425,900 -0.03(-0.05%)
Jun 06, 2019 59.95 60.66 59.74 60.51 1,542,644 +0.55(+0.92%)
Jun 05, 2019 58.95 60.29 58.74 59.96 1,455,317 +1.32(+2.25%)
Jun 04, 2019 58.88 58.88 57.91 58.64 1,565,313 -0.38(-0.64%)
Jun 03, 2019 58.47 59.02 58.10 59.02 1,660,165 +0.88(+1.51%)
May 31, 2019 58.17 58.36 57.93 58.14 2,057,000 +0.18(+0.31%)
May 30, 2019 58.17 58.71 57.81 57.96 1,583,249 +0.00(+0.00%)
May 29, 2019 57.91 58.71 57.80 57.96 2,130,941 -0.82(-1.40%)
May 28, 2019 59.49 59.49 58.69 58.78 2,318,393 -0.63(-1.06%)
May 24, 2019 59.47 59.85 59.35 59.41 847,600 -0.03(-0.05%)
May 23, 2019 59.06 59.45 59.06 59.44 1,106,303 +0.45(+0.76%)
May 22, 2019 58.92 59.05 58.71 58.99 1,304,713 +0.23(+0.39%)
May 21, 2019 58.63 59.30 58.51 58.76 2,021,342 +0.08(+0.14%)
May 20, 2019 58.88 59.09 58.47 58.68 1,398,570 -0.02(-0.03%)
May 17, 2019 58.03 59.02 57.89 58.70 1,201,400 +0.33(+0.57%)
May 16, 2019 58.08 58.66 58.05 58.37 1,480,705 +0.16(+0.27%)
May 15, 2019 58.09 58.53 57.96 58.21 1,167,880 +0.19(+0.33%)
May 14, 2019 58.21 58.30 57.94 58.02 1,213,347 -0.37(-0.63%)
May 13, 2019 58.06 58.49 57.83 58.39 1,630,977 +0.27(+0.46%)
May 10, 2019 57.02 58.29 57.02 58.12 1,920,100 +1.18(+2.07%)
May 09, 2019 58.14 58.48 56.65 56.94 2,077,397 -0.17(-0.30%)
May 08, 2019 57.45 57.72 56.84 57.11 1,660,477 -0.50(-0.87%)
May 07, 2019 57.70 58.00 57.28 57.61 1,565,643 -0.06(-0.10%)
May 06, 2019 57.78 57.92 57.52 57.67 1,668,996 +0.07(+0.12%)
May 03, 2019 57.50 57.73 57.37 57.60 1,131,100 +0.06(+0.10%)
May 02, 2019 57.51 57.96 57.17 57.54 1,560,376 +0.11(+0.19%)
May 01, 2019 57.54 57.69 57.20 57.43 1,659,867 -0.39(-0.67%)
Apr 30, 2019 57.11 57.85 56.88 57.82 2,161,700 +0.85(+1.49%)
Apr 29, 2019 57.10 57.21 56.69 56.97 1,258,254 -0.19(-0.33%)
Apr 26, 2019 57.50 57.99 57.06 57.16 1,370,500 -0.03(-0.05%)
Apr 25, 2019 56.73 57.75 56.73 57.19 1,635,232 +0.11(+0.19%)
Apr 24, 2019 56.81 57.49 56.58 57.08 1,760,372 +0.53(+0.94%)
Apr 23, 2019 56.58 57.00 56.39 56.55 2,309,610 +0.14(+0.25%)
Apr 22, 2019 56.77 56.93 56.33 56.41 1,800,839 -0.16(-0.28%)
Apr 18, 2019 57.01 57.09 56.42 56.57 2,316,100 -0.24(-0.42%)
Apr 17, 2019 57.04 57.35 56.45 56.81 1,197,522 -0.26(-0.46%)
Apr 16, 2019 57.67 57.95 56.91 57.07 1,461,100 -0.72(-1.25%)
Apr 15, 2019 57.79 58.09 57.62 57.79 1,085,374 +0.07(+0.12%)
Apr 12, 2019 57.20 57.81 56.80 57.72 1,184,600 +0.31(+0.54%)
Apr 11, 2019 57.12 57.50 57.00 57.41 1,663,854 +0.25(+0.44%)
Apr 10, 2019 57.37 57.80 57.00 57.16 1,035,560 -0.12(-0.21%)
Apr 09, 2019 57.05 57.35 56.83 57.28 1,296,679 +0.17(+0.30%)
Apr 08, 2019 57.36 57.64 56.88 57.11 1,359,812 -0.21(-0.37%)
Apr 05, 2019 56.58 57.41 56.33 57.32 1,617,000 +0.75(+1.33%)
Apr 04, 2019 57.38 57.46 56.49 56.57 1,892,669 -0.75(-1.31%)
Apr 03, 2019 57.56 58.00 57.15 57.32 1,461,827 -0.18(-0.31%)
Apr 02, 2019 57.77 57.77 57.13 57.50 1,612,897 +0.07(+0.12%)
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.