Evergy Inc (NY: EVRG )

65.69 USD +0.33 (+0.50%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 52.94 53.27 52.64 53.22 1,743,831 +0.24(+0.45%)
Aug 28, 2020 52.65 53.10 51.82 52.98 2,246,400 +0.06(+0.11%)
Aug 27, 2020 50.80 53.04 50.80 52.92 4,047,936 +2.40(+4.75%)
Aug 26, 2020 50.99 50.99 50.29 50.52 1,589,635 -0.69(-1.35%)
Aug 25, 2020 50.87 51.39 50.54 51.21 1,102,209 +0.47(+0.93%)
Aug 24, 2020 50.71 50.81 50.05 50.74 2,826,311 +0.33(+0.65%)
Aug 21, 2020 50.83 51.46 49.80 50.41 3,652,500 -0.37(-0.73%)
Aug 20, 2020 51.50 51.72 50.52 50.78 1,095,980 -0.73(-1.42%)
Aug 19, 2020 52.13 52.13 51.43 51.51 2,514,626 -1.03(-1.96%)
Aug 18, 2020 53.25 53.32 52.40 52.54 1,383,646 -0.68(-1.28%)
Aug 17, 2020 53.64 53.84 52.80 53.22 1,350,361 -0.35(-0.65%)
Aug 14, 2020 52.71 53.66 52.51 53.57 1,422,800 +0.91(+1.73%)
Aug 13, 2020 52.83 53.15 52.17 52.66 3,066,664 -0.38(-0.72%)
Aug 12, 2020 53.65 53.94 53.02 53.04 2,374,138 -0.35(-0.66%)
Aug 11, 2020 54.22 54.51 53.21 53.39 3,127,645 -0.67(-1.24%)
Aug 10, 2020 55.38 55.43 53.94 54.06 5,464,000 -1.10(-1.99%)
Aug 07, 2020 54.45 55.17 54.40 55.16 3,222,900 +0.41(+0.75%)
Aug 06, 2020 53.12 55.00 53.12 54.75 4,525,236 +1.22(+2.28%)
Aug 05, 2020 56.00 56.03 53.33 53.53 5,816,372 -1.87(-3.38%)
Aug 04, 2020 62.45 65.39 54.07 55.40 10,401,393 -7.28(-11.61%)
Aug 03, 2020 64.62 64.65 62.49 62.68 1,990,029 -2.15(-3.32%)
Jul 31, 2020 64.33 64.90 63.70 64.83 1,999,300 +0.36(+0.56%)
Jul 30, 2020 63.80 64.47 63.27 64.47 1,595,319 +0.14(+0.22%)
Jul 29, 2020 64.81 65.26 63.96 64.33 1,228,867 -0.41(-0.63%)
Jul 28, 2020 63.88 65.43 63.78 64.74 2,405,666 +0.76(+1.19%)
Jul 27, 2020 64.17 64.18 63.05 63.98 1,361,098 -0.08(-0.12%)
Jul 24, 2020 64.50 64.86 63.45 64.06 1,815,400 -0.31(-0.48%)
Jul 23, 2020 63.88 65.31 63.88 64.37 1,948,683 +0.27(+0.42%)
Jul 22, 2020 62.95 64.32 62.20 64.10 1,418,762 +1.11(+1.76%)
Jul 21, 2020 62.94 63.78 62.40 62.99 1,895,774 +0.33(+0.53%)
Jul 20, 2020 62.87 62.99 62.43 62.66 1,752,097 -0.56(-0.89%)
Jul 17, 2020 61.92 63.37 61.87 63.22 1,197,000 +1.81(+2.95%)
Jul 16, 2020 61.03 61.91 61.00 61.41 1,871,130 +0.18(+0.29%)
Jul 15, 2020 63.00 63.24 61.09 61.23 2,684,452 -1.14(-1.83%)
Jul 14, 2020 61.57 62.75 61.41 62.37 2,700,187 +0.77(+1.25%)
Jul 13, 2020 62.04 62.70 61.02 61.60 1,901,723 -0.38(-0.61%)
Jul 10, 2020 60.76 62.10 60.69 61.98 1,314,700 +1.11(+1.82%)
Jul 09, 2020 61.11 61.18 59.54 60.87 1,705,042 -0.51(-0.83%)
Jul 08, 2020 60.68 61.55 60.41 61.38 1,170,189 +0.54(+0.89%)
Jul 07, 2020 60.80 61.15 60.27 60.84 1,522,095 -0.62(-1.01%)
Jul 06, 2020 62.13 62.56 60.98 61.46 1,498,072 +0.00(+0.00%)
Jul 02, 2020 61.70 62.03 61.22 61.46 1,273,900 +0.45(+0.74%)
Jul 01, 2020 59.25 61.31 59.20 61.01 1,507,632 +1.72(+2.90%)
Jun 30, 2020 59.28 59.76 58.65 59.29 2,109,238 +0.11(+0.19%)
Jun 29, 2020 58.81 59.35 58.11 59.18 1,278,681 +1.07(+1.84%)
Jun 26, 2020 58.86 59.54 57.60 58.11 4,142,700 -0.87(-1.48%)
Jun 25, 2020 59.10 59.46 57.94 58.98 3,071,153 -0.06(-0.10%)
Jun 24, 2020 59.09 59.57 57.98 59.04 3,234,049 -0.60(-1.01%)
Jun 23, 2020 60.46 60.53 58.72 59.64 2,067,005 -0.28(-0.47%)
Jun 22, 2020 59.35 60.51 58.59 59.92 2,068,234 +0.57(+0.96%)
Jun 19, 2020 61.50 61.81 59.33 59.35 5,319,800 -1.21(-2.00%)
Jun 18, 2020 59.57 60.72 58.93 60.56 2,380,394 +0.68(+1.14%)
Jun 17, 2020 60.22 60.30 58.96 59.88 1,461,242 -0.09(-0.15%)
Jun 16, 2020 60.68 61.02 59.22 59.97 3,402,948 +0.62(+1.04%)
Jun 15, 2020 58.76 60.18 57.69 59.35 2,217,999 -0.73(-1.22%)
Jun 12, 2020 61.76 62.19 59.83 60.08 2,533,200 -0.87(-1.43%)
Jun 11, 2020 62.00 62.39 60.33 60.95 1,742,560 -2.48(-3.91%)
Jun 10, 2020 63.53 64.22 62.86 63.43 1,495,995 -0.14(-0.22%)
Jun 09, 2020 63.99 64.26 62.52 63.57 3,414,151 -1.53(-2.35%)
Jun 08, 2020 63.01 65.40 62.56 65.10 2,010,956 +2.04(+3.24%)
Jun 05, 2020 63.05 64.32 62.64 63.06 2,359,500 +0.65(+1.04%)
Jun 04, 2020 63.87 63.90 61.70 62.41 1,761,575 -1.00(-1.58%)
Jun 03, 2020 63.19 64.02 63.05 63.41 2,522,708 +0.37(+0.59%)
Jun 02, 2020 63.14 63.43 62.62 63.04 2,559,491 +0.08(+0.13%)
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.