Evergy Inc (NY: EVRG )

64.12 USD -0.14 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 68.57 68.82 68.13 68.62 947,592 +0.17(+0.25%)
Aug 31, 2021 67.90 68.63 67.84 68.45 1,827,168 +0.54(+0.80%)
Aug 30, 2021 68.15 68.61 67.84 67.91 936,442 -0.40(-0.59%)
Aug 27, 2021 69.18 69.45 68.25 68.31 1,448,136 -0.80(-1.16%)
Aug 26, 2021 68.88 69.14 68.68 69.11 1,651,858 +0.25(+0.36%)
Aug 25, 2021 68.41 69.08 68.18 68.86 1,143,793 +0.38(+0.55%)
Aug 24, 2021 68.91 68.93 67.97 68.48 1,669,779 -0.43(-0.62%)
Aug 23, 2021 69.24 69.27 68.52 68.91 1,577,833 -0.35(-0.51%)
Aug 20, 2021 68.40 69.29 68.20 69.26 1,475,502 +0.66(+0.96%)
Aug 19, 2021 68.37 68.93 68.21 68.60 1,897,627 -0.27(-0.39%)
Aug 18, 2021 68.91 69.20 68.43 68.87 2,106,404 -0.10(-0.14%)
Aug 17, 2021 68.75 69.06 68.38 68.97 1,392,923 +0.17(+0.25%)
Aug 16, 2021 68.23 69.00 68.11 68.80 1,153,229 +0.70(+1.03%)
Aug 13, 2021 67.42 68.14 67.38 68.10 905,489 +0.69(+1.02%)
Aug 12, 2021 67.58 67.70 67.23 67.41 1,016,034 -0.14(-0.21%)
Aug 11, 2021 67.02 67.83 66.87 67.55 1,185,211 +0.63(+0.94%)
Aug 10, 2021 66.67 67.14 66.40 66.92 686,646 +0.18(+0.27%)
Aug 09, 2021 66.72 67.06 66.41 66.74 850,009 +0.02(+0.03%)
Aug 06, 2021 67.01 67.30 66.65 66.72 886,608 -0.33(-0.49%)
Aug 05, 2021 66.87 67.09 66.12 67.05 1,180,782 +0.81(+1.22%)
Aug 04, 2021 66.08 66.34 65.50 66.24 1,249,420 -0.14(-0.21%)
Aug 03, 2021 65.92 66.45 65.62 66.38 877,740 +0.57(+0.87%)
Aug 02, 2021 65.65 66.17 65.12 65.81 922,489 +0.59(+0.90%)
Jul 30, 2021 65.23 65.87 65.02 65.22 2,449,494 -0.14(-0.21%)
Jul 29, 2021 65.23 65.78 65.17 65.36 1,085,107 +0.15(+0.23%)
Jul 28, 2021 66.30 66.30 64.97 65.21 1,054,725 -1.09(-1.64%)
Jul 27, 2021 65.11 66.53 64.82 66.30 1,202,824 +1.15(+1.77%)
Jul 26, 2021 64.94 65.26 64.45 65.15 1,695,108 +0.07(+0.11%)
Jul 23, 2021 64.14 65.09 63.86 65.08 1,342,809 +0.94(+1.47%)
Jul 22, 2021 63.98 64.31 63.38 64.14 1,322,467 +0.23(+0.36%)
Jul 21, 2021 64.00 64.43 63.73 63.91 1,302,254 -0.09(-0.14%)
Jul 20, 2021 64.41 64.74 63.70 64.00 2,488,395 -0.11(-0.17%)
Jul 19, 2021 64.19 64.71 63.40 64.11 2,679,016 -0.45(-0.70%)
Jul 16, 2021 63.42 64.80 63.12 64.56 1,651,595 +1.33(+2.10%)
Jul 15, 2021 62.02 63.42 62.02 63.23 1,148,756 +0.92(+1.48%)
Jul 14, 2021 61.57 62.78 61.10 62.31 1,041,808 +0.82(+1.33%)
Jul 13, 2021 61.75 62.15 61.24 61.49 627,394 -0.41(-0.66%)
Jul 12, 2021 61.67 62.08 61.46 61.90 939,884 +0.11(+0.18%)
Jul 09, 2021 61.86 62.01 60.95 61.79 1,384,754 -0.02(-0.03%)
Jul 08, 2021 61.56 62.08 60.77 61.81 830,115 -0.01(-0.02%)
Jul 07, 2021 61.89 61.89 61.08 61.82 895,010 +0.11(+0.18%)
Jul 06, 2021 61.34 61.79 60.79 61.71 878,785 +0.13(+0.21%)
Jul 02, 2021 61.39 61.72 61.12 61.58 519,898 +0.19(+0.31%)
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.