Evergy Inc (NY: EVRG )

65.67 USD +0.46 (+0.71%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 61.70 63.06 61.38 62.96 1,969,627 +1.27(+2.06%)
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%)
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.