Evergy Inc (NY: EVRG )

65.50 USD +0.14 (+0.22%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 50.61 50.98 49.79 50.82 2,288,365 +0.67(+1.34%)
Sep 29, 2020 50.52 51.01 49.99 50.15 3,308,740 -0.19(-0.38%)
Sep 28, 2020 50.43 50.55 49.73 50.34 1,357,193 +0.05(+0.10%)
Sep 25, 2020 48.92 50.31 48.78 50.29 1,255,300 +1.11(+2.26%)
Sep 24, 2020 49.10 49.79 48.61 49.18 1,164,694 +0.06(+0.12%)
Sep 23, 2020 50.34 50.55 49.10 49.12 2,349,811 -1.35(-2.67%)
Sep 22, 2020 50.26 50.65 49.92 50.47 1,073,817 +0.46(+0.92%)
Sep 21, 2020 50.38 51.02 49.46 50.01 1,749,713 -0.93(-1.83%)
Sep 18, 2020 51.92 52.06 50.73 50.94 2,589,600 -1.26(-2.41%)
Sep 17, 2020 52.58 52.58 51.63 52.20 1,088,054 -0.43(-0.82%)
Sep 16, 2020 52.32 53.22 52.15 52.63 907,175 +0.26(+0.50%)
Sep 15, 2020 53.06 53.79 52.27 52.37 782,554 -0.42(-0.80%)
Sep 14, 2020 52.17 53.02 52.10 52.79 1,198,715 +0.85(+1.64%)
Sep 11, 2020 51.99 52.40 51.58 51.94 1,104,600 -0.12(-0.23%)
Sep 10, 2020 52.42 52.80 51.74 52.06 1,193,041 -0.64(-1.21%)
Sep 09, 2020 52.39 53.49 52.21 52.70 1,423,844 +0.59(+1.13%)
Sep 08, 2020 51.76 52.29 50.80 52.11 1,424,042 +0.24(+0.46%)
Sep 04, 2020 52.50 52.71 51.16 51.87 1,890,900 -0.57(-1.09%)
Sep 03, 2020 53.42 53.66 51.93 52.44 2,831,080 -0.83(-1.56%)
Sep 02, 2020 52.51 53.59 52.32 53.27 2,044,431 +0.61(+1.16%)
Sep 01, 2020 53.01 53.16 52.09 52.66 1,589,619 -0.56(-1.05%)
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%)
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.