Evergy, Inc. EVRG
NASDAQ · United States · Utilities
$78.44-0.29 (-0.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78.44 | -0.37% | $78.65 | $79.60 | $78.42 | 3.91M |
| 2026-09-29 | $78.73 | +1.05% | $77.53 | $78.88 | $77.24 | 2.77M |
| 2026-09-28 | $77.91 | -0.17% | $78.04 | $78.32 | $77.36 | 3.76M |
| 2026-09-25 | $78.04 | +0.49% | $77.66 | $78.17 | $77.11 | 1.71M |
| 2026-09-24 | $77.66 | -0.97% | $78.42 | $78.57 | $77.61 | 1.65M |
| 2026-09-23 | $78.42 | -1.07% | $78.96 | $79.20 | $78.37 | 2.38M |
| 2026-09-22 | $79.27 | +0.01% | $79.22 | $80.10 | $78.99 | 1.80M |
| 2026-09-21 | $79.26 | -0.65% | $79.78 | $79.88 | $78.89 | 1.96M |
| 2026-09-18 | $79.78 | -1.31% | $80.80 | $80.80 | $79.65 | 3.39M |
| 2026-09-17 | $80.84 | +0.56% | $80.61 | $81.21 | $80.50 | 2.36M |
| 2026-09-16 | $80.39 | +0.24% | $80.62 | $81.09 | $80.10 | 1.96M |
| 2026-09-15 | $80.20 | -0.82% | $81.19 | $81.19 | $79.89 | 1.77M |
| 2026-09-14 | $80.86 | -0.93% | $82.05 | $82.13 | $80.79 | 2.47M |
| 2026-09-11 | $81.62 | +0.32% | $81.95 | $82.05 | $81.16 | 2.26M |
| 2026-09-10 | $81.36 | +0.17% | $81.58 | $81.99 | $80.94 | 3.01M |
| 2026-09-09 | $81.22 | -1.24% | $82.36 | $82.51 | $80.81 | 1.70M |
| 2026-09-08 | $82.24 | +0.86% | $81.45 | $82.63 | $81.45 | 2.14M |
| 2026-09-04 | $81.54 | -0.48% | $81.12 | $82.33 | $81.11 | 1.79M |
| 2026-09-03 | $81.93 | +1.44% | $80.97 | $82.26 | $80.74 | 2.33M |
| 2026-09-02 | $80.77 | -0.92% | $81.36 | $81.69 | $80.45 | 2.36M |
| 2026-09-01 | $81.52 | +0.62% | $81.21 | $81.80 | $80.90 | 2.20M |
| 2026-08-31 | $81.02 | +0.46% | $80.40 | $81.33 | $79.85 | 2.80M |
| 2026-08-28 | $80.65 | -0.95% | $82.02 | $82.02 | $80.48 | 1.45M |
| 2026-08-27 | $81.42 | -0.99% | $81.40 | $81.79 | $81.00 | 3.60M |
| 2026-08-26 | $82.23 | +1.01% | $81.47 | $82.43 | $81.36 | 1.15M |
| 2026-08-25 | $81.41 | +0.02% | $81.39 | $81.82 | $81.13 | 1.16M |
| 2026-08-24 | $81.39 | +0.58% | $80.81 | $81.53 | $80.40 | 2.54M |
| 2026-08-21 | $80.92 | -2.69% | $83.51 | $83.51 | $80.70 | 1.71M |
| 2026-08-20 | $83.16 | -0.50% | $83.58 | $84.47 | $83.10 | 2.38M |
| 2026-08-19 | $83.58 | +0.19% | $83.92 | $84.56 | $83.21 | 1.65M |
| 2026-08-18 | $83.42 | -0.61% | $84.18 | $84.55 | $83.35 | 1.55M |
| 2026-08-17 | $83.93 | -0.12% | $83.75 | $84.01 | $83.42 | 2.03M |
| 2026-08-14 | $84.03 | +0.65% | $83.39 | $84.19 | $83.32 | 973.60K |
| 2026-08-13 | $83.49 | +0.20% | $83.56 | $83.92 | $83.24 | 2.13M |
| 2026-08-12 | $83.32 | +1.57% | $82.39 | $83.34 | $82.21 | 1.90M |
| 2026-08-11 | $82.03 | -0.07% | $82.30 | $82.82 | $81.44 | 1.77M |
| 2026-08-10 | $82.09 | -1.55% | $82.86 | $83.25 | $82.00 | 2.64M |
| 2026-08-07 | $83.38 | +0.43% | $82.93 | $83.99 | $82.41 | 1.66M |
| 2026-08-06 | $83.02 | -0.05% | $84.75 | $84.75 | $82.41 | 2.12M |
| 2026-08-05 | $83.06 | -0.93% | $83.65 | $83.82 | $82.37 | 1.70M |
| 2026-08-04 | $83.84 | +0.73% | $83.01 | $83.97 | $82.02 | 2.09M |
| 2026-08-03 | $83.23 | +0.27% | $82.92 | $84.18 | $82.46 | 1.89M |
| 2026-07-31 | $83.01 | -0.29% | $83.06 | $83.58 | $82.52 | 2.84M |
| 2026-07-30 | $83.25 | -0.89% | $84.10 | $84.37 | $82.62 | 1.68M |
| 2026-07-29 | $84.00 | -1.94% | $85.93 | $86.14 | $83.45 | 2.03M |
| 2026-07-28 | $85.66 | -0.21% | $86.52 | $87.43 | $85.64 | 1.61M |
| 2026-07-27 | $85.84 | -1.54% | $87.01 | $87.29 | $85.67 | 1.42M |
| 2026-07-24 | $87.18 | +0.61% | $87.07 | $87.66 | $86.76 | 1.64M |
| 2026-07-23 | $86.65 | +0.10% | $85.97 | $86.97 | $85.87 | 1.90M |
| 2026-07-22 | $86.56 | +1.93% | $85.64 | $86.66 | $85.18 | 1.60M |
| 2026-07-21 | $84.92 | -0.28% | $85.18 | $85.35 | $84.46 | 2.82M |
| 2026-07-20 | $85.16 | -0.50% | $86.17 | $86.66 | $84.92 | 1.63M |
| 2026-07-17 | $85.59 | -1.12% | $87.35 | $88.12 | $85.28 | 1.87M |
| 2026-07-16 | $86.56 | +1.33% | $85.56 | $86.64 | $85.44 | 1.87M |
| 2026-07-15 | $85.42 | -1.19% | $86.22 | $86.55 | $85.09 | 1.80M |
| 2026-07-14 | $86.45 | 0.00% | $86.86 | $87.52 | $86.08 | 2.34M |
| 2026-07-13 | $86.45 | +0.86% | $86.17 | $87.22 | $85.98 | 2.32M |
| 2026-07-10 | $85.71 | +0.50% | $85.32 | $86.16 | $85.32 | 1.68M |
| 2026-07-09 | $85.28 | -0.73% | $86.12 | $86.28 | $85.04 | 3.20M |
| 2026-07-08 | $85.91 | -1.39% | $87.12 | $87.42 | $85.67 | 2.80M |
| 2026-07-07 | $87.12 | +0.99% | $86.82 | $88.62 | $86.82 | 2.35M |
| 2026-07-06 | $86.27 | -2.11% | $87.90 | $87.90 | $85.76 | 1.91M |
| 2026-07-02 | $88.13 | +2.25% | $86.44 | $88.18 | $86.44 | 1.51M |
| 2026-07-01 | $86.19 | -0.28% | $85.48 | $86.49 | $85.48 | 2.21M |
| 2026-06-30 | $86.43 | -0.67% | $86.98 | $87.56 | $85.85 | 2.31M |
| 2026-06-29 | $87.01 | -0.23% | $87.23 | $87.37 | $86.52 | 2.09M |
| 2026-06-26 | $87.21 | +0.63% | $86.92 | $87.57 | $86.76 | 2.73M |
| 2026-06-25 | $86.66 | +0.98% | $86.18 | $86.82 | $85.78 | 2.71M |
| 2026-06-24 | $85.82 | +1.16% | $85.15 | $86.08 | $84.84 | 2.20M |
| 2026-06-23 | $84.84 | +1.91% | $83.73 | $85.00 | $83.13 | 1.98M |
| 2026-06-22 | $83.25 | +0.91% | $82.42 | $84.00 | $82.42 | 2.12M |
| 2026-06-18 | $82.50 | -0.42% | $82.85 | $83.34 | $82.00 | 2.85M |
| 2026-06-17 | $82.85 | -1.33% | $83.95 | $84.05 | $82.24 | 2.22M |
| 2026-06-16 | $83.97 | +0.64% | $83.81 | $85.09 | $83.56 | 1.78M |
| 2026-06-15 | $83.44 | -0.49% | $83.37 | $83.74 | $82.70 | 2.17M |
| 2026-06-12 | $83.85 | +1.26% | $83.03 | $83.98 | $83.03 | 1.41M |
| 2026-06-11 | $82.81 | -0.02% | $83.31 | $84.08 | $82.77 | 1.62M |
| 2026-06-10 | $82.83 | +0.68% | $82.91 | $83.40 | $82.43 | 1.53M |
| 2026-06-09 | $82.27 | +0.71% | $81.90 | $82.88 | $81.17 | 2.78M |
| 2026-06-08 | $81.69 | -1.90% | $82.94 | $83.58 | $81.37 | 1.77M |
| 2026-06-05 | $83.27 | +1.69% | $82.00 | $83.69 | $81.99 | 1.71M |
| 2026-06-04 | $81.89 | +1.01% | $81.80 | $82.14 | $80.28 | 2.20M |
| 2026-06-03 | $81.07 | -0.34% | $81.51 | $83.01 | $81.04 | 2.08M |
| 2026-06-02 | $81.35 | +1.19% | $80.39 | $81.60 | $80.27 | 2.52M |
| 2026-06-01 | $80.39 | -2.01% | $81.23 | $81.59 | $80.22 | 2.20M |
| 2026-05-29 | $82.04 | -0.98% | $82.66 | $82.89 | $81.74 | 2.49M |
| 2026-05-28 | $82.85 | -1.57% | $84.04 | $84.45 | $82.75 | 1.86M |
| 2026-05-27 | $84.17 | +0.07% | $83.88 | $84.44 | $83.52 | 1.85M |
| 2026-05-26 | $84.11 | +0.20% | $84.44 | $84.49 | $83.80 | 1.70M |
| 2026-05-22 | $83.94 | +0.35% | $83.15 | $84.08 | $82.84 | 1.61M |