Evergy Inc (NY: EVRG )

65.83 USD +0.94 (+1.45%)
Streaming Delayed Price Updated: 9:44 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 65.01 65.45 63.13 63.30 1,874,458 -1.96(-3.00%)
Nov 29, 2021 64.69 65.44 64.00 65.26 876,251 +0.75(+1.16%)
Nov 26, 2021 65.04 65.42 64.41 64.51 573,673 -1.02(-1.56%)
Nov 24, 2021 66.38 66.45 65.18 65.53 1,360,494 -0.67(-1.01%)
Nov 23, 2021 66.33 67.80 65.97 66.20 1,678,592 -0.26(-0.39%)
Nov 22, 2021 65.68 66.85 65.06 66.46 1,642,215 +0.85(+1.30%)
Nov 19, 2021 65.25 66.07 65.02 65.61 3,651,051 +0.54(+0.83%)
Nov 18, 2021 64.97 65.21 64.94 65.07 2,134,913 -0.63(-0.96%)
Nov 17, 2021 65.43 65.93 65.05 65.70 1,118,576 +0.32(+0.49%)
Nov 16, 2021 65.68 66.00 65.24 65.38 952,192 -0.22(-0.34%)
Nov 15, 2021 64.99 65.64 64.67 65.60 842,221 +1.10(+1.71%)
Nov 12, 2021 64.96 65.33 64.42 64.50 752,070 -0.11(-0.17%)
Nov 11, 2021 64.64 64.83 63.93 64.61 1,251,024 -0.08(-0.12%)
Nov 10, 2021 64.48 64.69 747,758 +0.57(+0.89%)
Nov 09, 2021 63.74 64.28 63.74 64.12 724,832 +0.40(+0.63%)
Nov 08, 2021 64.88 64.93 63.24 63.72 787,177 -1.16(-1.79%)
Nov 05, 2021 63.91 64.96 63.84 64.88 1,049,102 +1.16(+1.82%)
Nov 04, 2021 63.82 64.27 62.32 63.72 1,535,039 -0.10(-0.16%)
Nov 03, 2021 63.90 64.67 63.51 63.82 1,257,589 -0.09(-0.14%)
Nov 02, 2021 63.88 63.93 63.14 63.91 1,186,765 -0.05(-0.08%)
Nov 01, 2021 63.75 64.25 63.75 63.96 798,496 +0.21(+0.33%)
Oct 29, 2021 64.13 64.54 63.30 63.75 1,369,878 -0.43(-0.67%)
Oct 28, 2021 63.77 64.20 63.69 64.18 777,600 +0.41(+0.64%)
Oct 27, 2021 64.40 64.65 63.57 63.77 948,900 -0.61(-0.95%)
Oct 26, 2021 64.21 64.38 748,195 +0.15(+0.23%)
Oct 25, 2021 64.55 64.89 64.03 64.23 715,923 -0.41(-0.63%)
Oct 22, 2021 64.12 64.82 64.02 64.64 689,590 +0.55(+0.86%)
Oct 21, 2021 64.29 64.47 64.01 64.09 673,312 -0.26(-0.40%)
Oct 20, 2021 63.80 64.79 63.80 64.35 955,401 +0.71(+1.12%)
Oct 19, 2021 63.44 63.74 63.11 63.64 643,566 +0.59(+0.94%)
Oct 18, 2021 62.80 63.31 62.51 63.05 1,324,416 -0.26(-0.41%)
Oct 15, 2021 63.65 63.90 63.20 63.31 1,063,548 -0.33(-0.52%)
Oct 14, 2021 62.91 63.74 62.70 63.64 882,778 +0.94(+1.50%)
Oct 13, 2021 62.05 62.85 61.51 62.70 889,766 +0.60(+0.97%)
Oct 12, 2021 62.04 62.47 61.81 62.10 922,507 +0.14(+0.23%)
Oct 11, 2021 61.81 62.20 61.20 61.96 1,869,080 -0.05(-0.08%)
Oct 08, 2021 62.56 62.83 61.97 62.01 1,085,782 -0.71(-1.13%)
Oct 07, 2021 63.63 63.93 62.66 62.72 1,473,348 -0.71(-1.12%)
Oct 06, 2021 62.69 63.49 62.30 63.43 893,767 +0.55(+0.87%)
Oct 05, 2021 63.11 63.11 62.51 62.88 1,173,216 +0.26(+0.42%)
Oct 04, 2021 61.71 62.84 61.71 62.62 782,995 +0.82(+1.33%)
Oct 01, 2021 62.21 62.69 61.52 61.80 1,911,518 -0.40(-0.64%)
Sep 30, 2021 63.70 63.70 62.20 62.20 1,850,451 -0.96(-1.52%)
Sep 29, 2021 62.51 63.55 62.36 63.16 966,377 +0.63(+1.01%)
Sep 28, 2021 63.03 63.34 62.38 62.53 1,461,547 -0.56(-0.89%)
Sep 27, 2021 63.39 64.40 62.96 63.09 1,418,128 -0.06(-0.10%)
Sep 24, 2021 64.29 64.66 63.12 63.15 1,398,857 -0.17(-0.27%)
Sep 23, 2021 63.08 64.17 62.84 63.32 1,609,994 +0.49(+0.78%)
Sep 22, 2021 64.11 64.24 62.57 62.83 1,532,677 -1.04(-1.63%)
Sep 21, 2021 64.29 64.67 63.68 63.87 1,661,786 -0.39(-0.61%)
Sep 20, 2021 64.17 65.47 63.58 64.26 1,738,932 +0.06(+0.09%)
Sep 17, 2021 64.10 65.16 63.90 64.20 3,392,594 -0.35(-0.54%)
Sep 16, 2021 64.75 65.16 64.44 64.55 1,257,708 -0.23(-0.36%)
Sep 15, 2021 64.61 65.61 64.16 64.78 2,230,521 -0.98(-1.49%)
Sep 14, 2021 66.81 67.00 65.60 65.76 1,013,606 -0.82(-1.23%)
Sep 13, 2021 67.29 67.58 66.49 66.58 944,575 -0.11(-0.16%)
Sep 10, 2021 68.16 68.16 66.61 66.69 913,900 -1.50(-2.20%)
Sep 09, 2021 68.39 68.55 67.81 68.19 777,118 -0.22(-0.32%)
Sep 08, 2021 67.22 68.66 67.10 68.41 1,070,124 +1.18(+1.76%)
Sep 07, 2021 68.38 68.45 67.11 67.23 1,310,381 -1.27(-1.85%)
Sep 03, 2021 68.92 69.09 68.27 68.50 903,768 -0.45(-0.65%)
Sep 02, 2021 68.73 69.18 68.62 68.95 1,018,263 +0.33(+0.48%)
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.