Evergy Inc (NY: EVRG )

64.04 USD +0.22 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.48 59.74 59.03 59.53 1,208,638 +0.16(+0.27%)
Mar 30, 2021 59.70 60.00 58.91 59.37 1,097,326 -0.79(-1.31%)
Mar 29, 2021 59.15 60.55 59.05 60.16 2,440,910 +1.02(+1.72%)
Mar 26, 2021 59.64 59.77 58.97 59.14 1,418,100 -0.69(-1.15%)
Mar 25, 2021 59.34 60.23 58.71 59.83 2,428,807 +0.79(+1.34%)
Mar 24, 2021 58.72 59.42 58.61 59.04 1,029,831 +0.15(+0.25%)
Mar 23, 2021 58.65 59.03 58.19 58.89 2,669,710 +0.26(+0.44%)
Mar 22, 2021 59.30 59.89 58.35 58.63 1,935,758 -0.91(-1.53%)
Mar 19, 2021 58.92 59.68 58.19 59.54 2,500,800 +0.90(+1.53%)
Mar 18, 2021 58.46 59.08 58.40 58.64 3,262,409 +0.26(+0.45%)
Mar 17, 2021 59.76 59.76 58.35 58.38 1,090,096 -1.23(-2.06%)
Mar 16, 2021 58.70 59.81 58.53 59.61 1,505,124 +0.42(+0.71%)
Mar 15, 2021 57.91 59.24 57.88 59.19 2,042,791 +1.51(+2.62%)
Mar 12, 2021 57.30 57.80 56.93 57.68 1,185,800 +0.92(+1.62%)
Mar 11, 2021 56.69 57.34 56.52 56.76 1,315,129 -0.19(-0.33%)
Mar 10, 2021 56.64 57.16 56.37 56.95 2,297,657 +0.41(+0.73%)
Mar 09, 2021 56.07 56.71 55.97 56.54 2,632,422 +0.27(+0.48%)
Mar 08, 2021 55.45 56.70 55.11 56.27 2,170,860 +0.92(+1.66%)
Mar 05, 2021 54.59 55.59 54.38 55.35 1,833,900 +0.53(+0.97%)
Mar 04, 2021 54.50 55.60 54.00 54.82 2,584,829 +1.11(+2.07%)
Mar 03, 2021 53.40 53.88 52.87 53.71 1,566,390 +0.10(+0.19%)
Mar 02, 2021 53.85 53.99 53.02 53.61 1,585,367 -0.35(-0.65%)
Mar 01, 2021 54.17 54.71 53.80 53.96 2,358,051 +0.33(+0.62%)
Feb 26, 2021 54.83 55.44 53.43 53.63 3,491,300 -0.06(-0.11%)
Feb 25, 2021 54.44 55.56 53.48 53.69 3,145,428 -0.86(-1.58%)
Feb 24, 2021 54.25 54.73 53.95 54.55 1,746,869 +0.20(+0.37%)
Feb 23, 2021 53.00 54.45 52.97 54.35 2,360,861 +1.94(+3.70%)
Feb 22, 2021 54.20 54.35 51.92 52.41 2,429,620 -1.82(-3.36%)
Feb 19, 2021 55.30 55.48 54.14 54.23 1,327,800 -0.99(-1.79%)
Feb 18, 2021 54.96 55.60 54.75 55.22 1,524,469 +0.42(+0.77%)
Feb 17, 2021 54.73 54.97 54.38 54.80 1,156,251 +0.38(+0.70%)
Feb 16, 2021 54.50 54.70 54.14 54.42 1,390,820 -0.01(-0.02%)
Feb 12, 2021 54.61 55.03 54.24 54.43 799,600 -0.29(-0.53%)
Feb 11, 2021 55.10 55.36 54.61 54.72 907,824 -0.62(-1.12%)
Feb 10, 2021 55.28 55.47 54.95 55.34 1,000,541 +0.64(+1.17%)
Feb 09, 2021 54.30 54.72 53.76 54.70 610,883 +0.48(+0.89%)
Feb 08, 2021 54.83 55.10 54.02 54.22 1,199,118 -0.67(-1.22%)
Feb 05, 2021 55.21 55.38 54.68 54.89 1,992,600 -0.11(-0.20%)
Feb 04, 2021 53.54 55.03 53.13 55.00 1,641,254 +1.36(+2.54%)
Feb 03, 2021 53.61 54.15 53.40 53.64 1,448,168 -0.23(-0.43%)
Feb 02, 2021 53.92 55.19 53.70 53.87 1,801,374 +0.13(+0.24%)
Feb 01, 2021 53.90 54.25 53.20 53.74 1,367,294 +0.01(+0.02%)
Jan 29, 2021 53.56 54.54 53.24 53.73 4,334,600 -0.11(-0.20%)
Jan 28, 2021 53.09 54.90 52.84 53.84 1,880,779 +1.12(+2.12%)
Jan 27, 2021 53.35 53.96 52.40 52.72 1,925,960 -0.82(-1.53%)
Jan 26, 2021 54.35 54.40 53.09 53.54 1,670,802 -0.72(-1.33%)
Jan 25, 2021 53.50 54.37 53.15 54.26 2,803,918 +0.46(+0.86%)
Jan 22, 2021 53.30 54.40 53.10 53.80 2,569,200 +0.22(+0.41%)
Jan 21, 2021 53.54 53.72 53.23 53.58 1,702,959 -0.31(-0.58%)
Jan 20, 2021 53.16 54.07 53.00 53.89 1,062,862 +0.51(+0.96%)
Jan 19, 2021 54.58 54.58 53.28 53.38 1,409,170 -0.92(-1.69%)
Jan 15, 2021 53.05 54.53 52.84 54.30 1,732,800 +0.99(+1.86%)
Jan 14, 2021 54.40 54.40 53.16 53.31 1,002,403 -0.95(-1.75%)
Jan 13, 2021 53.06 54.47 52.99 54.26 1,200,817 +1.37(+2.59%)
Jan 12, 2021 52.44 53.07 52.18 52.89 1,655,786 +0.45(+0.86%)
Jan 11, 2021 52.74 53.17 52.13 52.44 1,871,958 -0.56(-1.06%)
Jan 08, 2021 52.90 53.22 52.29 53.00 1,889,400 -0.23(-0.43%)
Jan 07, 2021 54.69 54.87 53.11 53.23 2,520,628 -1.49(-2.72%)
Jan 06, 2021 54.17 54.93 53.68 54.72 2,703,386 +1.08(+2.01%)
Jan 05, 2021 53.79 54.09 53.23 53.64 1,294,892 -0.11(-0.20%)
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.