Evergy Inc (NY: EVRG )

64.06 USD +0.14 (+0.21%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 58.26 58.72 54.75 55.05 2,204,512 -4.06(-6.87%)
Mar 30, 2020 58.75 59.60 57.38 59.11 1,835,500 +1.59(+2.76%)
Mar 27, 2020 55.87 59.88 55.74 57.52 1,859,600 -0.64(-1.10%)
Mar 26, 2020 52.12 59.63 51.91 58.16 2,224,808 +6.26(+12.06%)
Mar 25, 2020 50.26 54.45 49.43 51.90 1,951,144 +1.19(+2.35%)
Mar 24, 2020 46.96 51.40 46.34 50.71 2,046,933 +5.79(+12.89%)
Mar 23, 2020 47.18 47.66 42.01 44.92 2,918,119 -2.26(-4.79%)
Mar 20, 2020 54.79 55.71 46.80 47.18 2,929,100 -7.92(-14.37%)
Mar 19, 2020 56.39 57.00 51.70 55.10 2,191,899 -2.61(-4.52%)
Mar 18, 2020 53.78 59.49 53.34 57.71 4,297,629 +0.15(+0.26%)
Mar 17, 2020 50.51 57.83 48.05 57.56 3,641,446 +7.96(+16.05%)
Mar 16, 2020 52.24 57.20 48.83 49.60 3,968,037 -9.49(-16.06%)
Mar 13, 2020 58.82 59.75 54.31 59.09 2,256,200 +3.13(+5.59%)
Mar 12, 2020 58.21 58.89 54.87 55.96 3,767,611 -6.39(-10.25%)
Mar 11, 2020 65.01 65.35 61.24 62.35 2,456,318 -4.41(-6.61%)
Mar 10, 2020 65.42 66.90 63.74 66.76 3,471,572 +2.23(+3.46%)
Mar 09, 2020 66.24 67.73 63.55 64.53 2,728,510 -5.31(-7.60%)
Mar 06, 2020 69.05 70.07 67.58 69.84 3,645,900 -1.77(-2.47%)
Mar 05, 2020 71.95 72.75 71.07 71.61 2,113,454 -1.47(-2.01%)
Mar 04, 2020 69.57 73.16 69.57 73.08 2,513,761 +4.23(+6.14%)
Mar 03, 2020 69.65 71.11 68.58 68.85 2,605,458 -0.54(-0.78%)
Mar 02, 2020 66.80 69.85 65.85 69.39 4,823,412 +4.04(+6.18%)
Feb 28, 2020 65.86 65.86 63.18 65.35 3,361,800 -1.65(-2.46%)
Feb 27, 2020 69.32 69.70 66.94 67.00 2,254,061 -2.58(-3.71%)
Feb 26, 2020 70.12 70.85 69.57 69.58 1,411,509 -0.52(-0.74%)
Feb 25, 2020 72.08 72.13 70.03 70.10 1,714,814 -1.89(-2.63%)
Feb 24, 2020 72.85 73.24 71.97 71.99 2,080,827 -0.92(-1.26%)
Feb 21, 2020 73.68 74.03 72.89 72.91 2,294,400 -0.65(-0.88%)
Feb 20, 2020 73.77 74.14 72.91 73.56 3,241,896 -0.35(-0.47%)
Feb 19, 2020 73.75 74.06 73.56 73.91 3,869,921 +0.03(+0.04%)
Feb 18, 2020 72.61 76.57 72.41 73.88 5,842,482 +1.54(+2.13%)
Feb 14, 2020 71.82 72.48 71.53 72.34 1,737,300 +0.79(+1.10%)
Feb 13, 2020 70.89 71.68 70.69 71.55 2,091,535 +0.81(+1.15%)
Feb 12, 2020 70.40 70.97 70.29 70.74 1,989,064 -0.10(-0.14%)
Feb 11, 2020 70.80 71.10 70.48 70.84 1,883,689 +0.05(+0.07%)
Feb 10, 2020 71.10 71.12 70.62 70.79 1,229,020 -0.08(-0.11%)
Feb 07, 2020 71.56 71.77 70.85 70.87 1,259,500 -0.45(-0.63%)
Feb 06, 2020 71.03 71.69 70.94 71.32 2,574,406 +0.30(+0.42%)
Feb 05, 2020 70.87 71.22 70.73 71.02 2,634,043 +0.02(+0.03%)
Feb 04, 2020 71.60 71.65 70.90 71.00 3,478,437 -0.81(-1.13%)
Feb 03, 2020 72.25 72.26 71.73 71.81 1,386,860 -0.35(-0.49%)
Jan 31, 2020 72.41 72.58 71.62 72.16 3,812,500 -0.30(-0.41%)
Jan 30, 2020 72.23 72.62 71.91 72.46 1,330,896 +0.27(+0.37%)
Jan 29, 2020 72.18 72.43 71.88 72.19 2,121,680 +0.01(+0.01%)
Jan 28, 2020 71.83 72.40 71.76 72.18 2,871,556 +0.43(+0.60%)
Jan 27, 2020 71.28 71.98 71.24 71.75 3,523,584 +0.38(+0.53%)
Jan 24, 2020 70.18 71.48 70.08 71.37 2,508,700 +1.17(+1.67%)
Jan 23, 2020 69.15 70.39 68.97 70.20 4,790,277 +1.09(+1.58%)
Jan 22, 2020 68.82 69.62 68.66 69.11 4,733,519 +0.44(+0.64%)
Jan 21, 2020 70.22 70.61 68.48 68.67 7,840,973 +1.34(+1.99%)
Jan 17, 2020 67.19 67.54 66.90 67.33 3,215,700 +0.18(+0.27%)
Jan 16, 2020 66.68 67.29 66.55 67.15 3,348,086 +0.55(+0.83%)
Jan 15, 2020 65.84 66.63 65.54 66.60 1,690,225 +1.03(+1.57%)
Jan 14, 2020 65.24 65.67 64.93 65.57 3,106,000 +0.34(+0.52%)
Jan 13, 2020 64.67 65.38 64.62 65.23 2,297,559 +0.72(+1.12%)
Jan 10, 2020 64.31 64.91 64.23 64.51 3,331,300 +0.43(+0.67%)
Jan 09, 2020 63.40 64.10 63.40 64.08 2,000,118 +0.60(+0.95%)
Jan 08, 2020 63.48 63.81 63.18 63.48 2,016,490 +0.12(+0.19%)
Jan 07, 2020 63.05 63.59 62.93 63.36 1,910,573 +0.04(+0.06%)
Jan 06, 2020 63.62 63.67 63.02 63.32 921,283 -0.18(-0.28%)
Jan 03, 2020 63.32 63.78 63.30 63.50 956,600 +0.06(+0.09%)
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.