Evergy Inc (NY: EVRG )

63.64 USD +0.59 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.85 62.48 61.10 61.69 2,963,300 -0.62(-1.00%)
May 28, 2020 61.83 62.68 61.40 62.31 6,062,703 +1.38(+2.26%)
May 27, 2020 60.88 61.35 59.92 60.93 1,877,968 +1.04(+1.74%)
May 26, 2020 61.04 61.40 59.40 59.89 7,803,251 -0.11(-0.18%)
May 22, 2020 59.19 60.01 58.82 60.00 2,638,200 +1.35(+2.30%)
May 21, 2020 59.28 59.49 58.29 58.65 4,285,054 -0.46(-0.78%)
May 20, 2020 58.54 59.68 58.40 59.11 3,365,660 +1.37(+2.37%)
May 19, 2020 58.11 58.70 57.37 57.74 2,441,463 -1.18(-2.00%)
May 18, 2020 58.13 59.32 58.02 58.92 1,543,719 +2.38(+4.21%)
May 15, 2020 55.99 56.85 54.76 56.54 6,097,800 -0.14(-0.25%)
May 14, 2020 55.82 56.83 54.76 56.68 2,366,375 +0.16(+0.28%)
May 13, 2020 55.84 56.65 55.24 56.52 2,552,189 +0.42(+0.75%)
May 12, 2020 55.92 58.71 54.84 56.10 4,109,957 +0.34(+0.61%)
May 11, 2020 57.02 57.02 55.32 55.76 2,297,315 -1.74(-3.03%)
May 08, 2020 56.91 57.51 55.86 57.50 3,917,800 +1.63(+2.92%)
May 07, 2020 54.24 57.76 54.00 55.87 3,357,906 +0.94(+1.71%)
May 06, 2020 57.54 57.54 54.63 54.93 2,881,880 -2.36(-4.12%)
May 05, 2020 56.67 58.23 56.67 57.29 2,731,398 +0.66(+1.17%)
May 04, 2020 55.89 56.73 55.13 56.63 2,213,731 +0.71(+1.27%)
May 01, 2020 57.68 57.97 55.71 55.92 1,208,800 -2.51(-4.30%)
Apr 30, 2020 59.00 59.25 57.07 58.43 2,315,116 -1.16(-1.95%)
Apr 29, 2020 61.22 61.80 59.36 59.59 2,181,618 -0.50(-0.83%)
Apr 28, 2020 60.94 61.78 59.54 60.09 1,661,303 +0.83(+1.40%)
Apr 27, 2020 58.91 59.97 58.63 59.26 863,732 +0.75(+1.28%)
Apr 24, 2020 57.94 58.58 56.42 58.51 1,456,700 +0.72(+1.25%)
Apr 23, 2020 59.77 60.33 57.60 57.79 1,706,508 -1.76(-2.96%)
Apr 22, 2020 59.22 60.39 58.50 59.55 1,183,375 +1.31(+2.25%)
Apr 21, 2020 58.11 58.74 56.75 58.24 1,677,060 -0.88(-1.49%)
Apr 20, 2020 61.71 61.84 59.04 59.12 1,342,687 -1.86(-3.05%)
Apr 17, 2020 61.16 61.50 60.04 60.98 1,345,600 +1.02(+1.70%)
Apr 16, 2020 60.38 60.58 58.92 59.96 1,615,487 -0.13(-0.22%)
Apr 15, 2020 61.65 61.81 59.97 60.09 1,370,169 -2.45(-3.92%)
Apr 14, 2020 62.18 62.74 60.76 62.54 1,600,737 +1.79(+2.95%)
Apr 13, 2020 62.08 62.08 59.79 60.75 1,735,896 -2.35(-3.72%)
Apr 09, 2020 61.36 64.70 61.18 63.10 3,215,300 +2.24(+3.68%)
Apr 08, 2020 57.30 61.40 55.73 60.86 1,697,604 +3.78(+6.62%)
Apr 07, 2020 59.29 59.84 56.97 57.08 2,088,337 -0.80(-1.38%)
Apr 06, 2020 53.72 58.34 53.62 57.88 1,544,287 +6.08(+11.74%)
Apr 03, 2020 52.95 55.36 50.68 51.80 3,340,200 -1.68(-3.14%)
Apr 02, 2020 50.96 54.22 50.64 53.48 2,438,338 +1.73(+3.34%)
Apr 01, 2020 52.66 54.15 50.74 51.75 1,479,593 -3.30(-5.99%)
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%)
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.