Evergy, Inc. (EVRG)
NASDAQ: EVRG · Real-Time Price · USD
73.28
-0.53 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
74.91
+1.63 (2.22%)
After-hours: Dec 5, 2025, 6:19 PM EST
Evergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.88 | 74.32 | 73.22 | 73.28 | 73.28 | -0.72% | 1,761,493 |
| Dec 4, 2025 | 73.96 | 74.52 | 73.66 | 73.81 | 73.81 | -0.65% | 1,546,182 |
| Dec 3, 2025 | 74.56 | 74.93 | 74.02 | 74.29 | 74.29 | -0.32% | 1,692,746 |
| Dec 2, 2025 | 75.55 | 75.61 | 74.36 | 74.53 | 74.53 | -1.31% | 1,641,876 |
| Dec 1, 2025 | 77.41 | 77.48 | 75.40 | 75.52 | 75.52 | -2.74% | 1,799,340 |
| Nov 28, 2025 | 77.11 | 77.71 | 76.86 | 77.65 | 77.65 | 0.70% | 625,325 |
| Nov 26, 2025 | 76.74 | 77.38 | 76.70 | 77.11 | 77.11 | 0.71% | 1,399,674 |
| Nov 25, 2025 | 77.27 | 77.46 | 76.06 | 76.57 | 76.57 | -0.58% | 1,402,224 |
| Nov 24, 2025 | 75.91 | 77.41 | 75.63 | 77.02 | 77.02 | 1.54% | 2,707,481 |
| Nov 21, 2025 | 75.30 | 75.95 | 74.90 | 75.85 | 75.85 | 0.17% | 2,067,260 |
| Nov 20, 2025 | 76.04 | 76.58 | 75.49 | 75.72 | 75.03 | 0.13% | 1,629,778 |
| Nov 19, 2025 | 76.73 | 76.88 | 75.52 | 75.62 | 74.93 | -1.45% | 1,577,351 |
| Nov 18, 2025 | 77.12 | 77.51 | 76.62 | 76.73 | 76.03 | -0.51% | 1,401,656 |
| Nov 17, 2025 | 76.84 | 77.29 | 76.65 | 77.12 | 76.41 | 0.85% | 1,315,112 |
| Nov 14, 2025 | 76.34 | 76.90 | 75.89 | 76.47 | 75.77 | 0.17% | 1,457,555 |
| Nov 13, 2025 | 77.05 | 77.17 | 76.28 | 76.34 | 75.64 | -1.29% | 1,623,373 |
| Nov 12, 2025 | 76.96 | 77.46 | 76.77 | 77.34 | 76.63 | 0.45% | 2,861,481 |
| Nov 11, 2025 | 76.89 | 77.10 | 76.49 | 76.99 | 76.28 | 0.55% | 2,185,320 |
| Nov 10, 2025 | 76.00 | 76.79 | 75.32 | 76.57 | 75.87 | 1.30% | 3,177,025 |
| Nov 7, 2025 | 75.75 | 76.56 | 74.92 | 75.59 | 74.90 | 0.04% | 2,856,722 |
| Nov 6, 2025 | 75.54 | 77.36 | 74.76 | 75.56 | 74.87 | -1.58% | 3,362,345 |
| Nov 5, 2025 | 77.06 | 77.24 | 75.99 | 76.77 | 76.07 | -0.35% | 4,748,707 |
| Nov 4, 2025 | 77.50 | 77.64 | 76.85 | 77.04 | 76.33 | -0.30% | 2,153,949 |
| Nov 3, 2025 | 76.81 | 77.30 | 76.00 | 77.27 | 76.56 | 0.60% | 1,494,316 |
| Oct 31, 2025 | 77.42 | 77.42 | 76.66 | 76.81 | 76.10 | -1.21% | 2,907,007 |
| Oct 30, 2025 | 77.15 | 77.90 | 76.94 | 77.75 | 77.04 | 1.05% | 4,578,803 |
| Oct 29, 2025 | 77.51 | 77.77 | 76.83 | 76.94 | 76.23 | -0.95% | 1,752,557 |
| Oct 28, 2025 | 78.73 | 78.73 | 77.46 | 77.68 | 76.97 | -0.80% | 1,458,070 |
| Oct 27, 2025 | 78.02 | 78.41 | 77.40 | 78.31 | 77.59 | 0.45% | 1,326,460 |
| Oct 24, 2025 | 78.12 | 78.75 | 77.85 | 77.96 | 77.24 | 0.09% | 1,600,643 |
| Oct 23, 2025 | 78.88 | 78.92 | 77.56 | 77.89 | 77.18 | -1.07% | 1,192,940 |
| Oct 22, 2025 | 78.33 | 79.14 | 78.14 | 78.73 | 78.01 | 0.78% | 1,691,672 |
| Oct 21, 2025 | 78.65 | 78.80 | 77.68 | 78.12 | 77.40 | -0.67% | 1,253,142 |
| Oct 20, 2025 | 78.35 | 78.77 | 77.90 | 78.65 | 77.93 | 0.86% | 2,824,552 |
| Oct 17, 2025 | 77.77 | 78.05 | 77.23 | 77.98 | 77.26 | 0.62% | 1,522,509 |
| Oct 16, 2025 | 78.94 | 79.32 | 77.41 | 77.50 | 76.79 | -1.46% | 2,073,964 |
| Oct 15, 2025 | 78.20 | 78.89 | 78.01 | 78.65 | 77.93 | 0.72% | 2,024,329 |
| Oct 14, 2025 | 77.71 | 78.33 | 77.50 | 78.09 | 77.37 | 0.77% | 1,456,430 |
| Oct 13, 2025 | 77.52 | 78.00 | 77.04 | 77.49 | 76.78 | 0.03% | 1,644,366 |
| Oct 10, 2025 | 76.84 | 77.85 | 76.68 | 77.47 | 76.76 | 1.02% | 1,590,620 |
| Oct 9, 2025 | 78.38 | 78.56 | 76.63 | 76.69 | 75.99 | -1.46% | 2,416,434 |
| Oct 8, 2025 | 77.98 | 77.98 | 77.24 | 77.83 | 77.12 | 0.18% | 2,860,504 |
| Oct 7, 2025 | 77.65 | 78.18 | 77.44 | 77.69 | 76.98 | 0.27% | 1,518,383 |
| Oct 6, 2025 | 76.64 | 77.71 | 76.63 | 77.48 | 76.77 | 1.12% | 2,480,866 |
| Oct 3, 2025 | 76.10 | 77.46 | 76.10 | 76.62 | 75.92 | 0.70% | 2,723,127 |
| Oct 2, 2025 | 75.75 | 76.10 | 75.36 | 76.09 | 75.39 | -0.18% | 1,725,419 |
| Oct 1, 2025 | 76.00 | 76.46 | 75.51 | 76.23 | 75.53 | 0.28% | 1,754,054 |
| Sep 30, 2025 | 74.93 | 76.18 | 74.93 | 76.02 | 75.32 | 1.28% | 2,237,425 |
| Sep 29, 2025 | 74.26 | 75.08 | 73.67 | 75.06 | 74.37 | 1.34% | 2,459,001 |
| Sep 26, 2025 | 73.78 | 74.39 | 73.24 | 74.07 | 73.39 | 0.76% | 2,182,158 |
| Sep 25, 2025 | 74.00 | 74.57 | 73.45 | 73.51 | 72.84 | -0.27% | 3,988,064 |
| Sep 24, 2025 | 73.35 | 73.76 | 73.04 | 73.71 | 73.03 | 0.57% | 1,864,215 |
| Sep 23, 2025 | 72.00 | 73.55 | 71.82 | 73.29 | 72.62 | 1.48% | 3,524,011 |
| Sep 22, 2025 | 72.20 | 72.42 | 71.44 | 72.22 | 71.56 | -0.10% | 2,022,786 |
| Sep 19, 2025 | 71.66 | 72.61 | 71.33 | 72.29 | 71.63 | 1.42% | 2,782,613 |
| Sep 18, 2025 | 71.36 | 72.08 | 71.20 | 71.28 | 70.63 | -0.67% | 2,379,736 |
| Sep 17, 2025 | 71.61 | 72.12 | 71.52 | 71.76 | 71.10 | 0.57% | 2,133,500 |
| Sep 16, 2025 | 72.02 | 72.11 | 71.29 | 71.35 | 70.70 | -1.19% | 2,022,655 |
| Sep 15, 2025 | 72.47 | 72.63 | 72.16 | 72.21 | 71.55 | -0.43% | 1,624,628 |
| Sep 12, 2025 | 72.30 | 72.73 | 72.21 | 72.52 | 71.85 | 0.30% | 1,206,829 |
| Sep 11, 2025 | 71.74 | 72.34 | 71.36 | 72.30 | 71.64 | 0.96% | 2,090,161 |
| Sep 10, 2025 | 71.23 | 71.73 | 71.00 | 71.61 | 70.95 | 0.72% | 1,588,020 |
| Sep 9, 2025 | 70.42 | 71.41 | 70.42 | 71.10 | 70.45 | 0.47% | 1,511,245 |
| Sep 8, 2025 | 71.85 | 71.85 | 70.42 | 70.77 | 70.12 | -1.16% | 2,212,826 |
| Sep 5, 2025 | 71.78 | 71.94 | 71.30 | 71.60 | 70.94 | 0.03% | 2,182,774 |
| Sep 4, 2025 | 71.85 | 72.07 | 70.87 | 71.58 | 70.92 | 0.27% | 3,794,401 |
| Sep 3, 2025 | 70.96 | 71.48 | 70.70 | 71.39 | 70.73 | 0.17% | 3,179,989 |
| Sep 2, 2025 | 71.00 | 71.50 | 70.77 | 71.27 | 70.62 | 0.01% | 1,504,696 |
| Aug 29, 2025 | 71.21 | 71.72 | 71.10 | 71.26 | 70.61 | 0.07% | 1,218,439 |
| Aug 28, 2025 | 72.06 | 72.18 | 71.12 | 71.21 | 70.56 | -1.18% | 1,664,784 |
| Aug 27, 2025 | 71.74 | 72.25 | 71.64 | 72.06 | 71.40 | 0.42% | 1,751,308 |
| Aug 26, 2025 | 71.68 | 71.98 | 71.31 | 71.76 | 71.10 | 0.15% | 2,951,163 |
| Aug 25, 2025 | 72.17 | 72.17 | 71.63 | 71.65 | 70.99 | -0.90% | 1,234,264 |
| Aug 22, 2025 | 72.22 | 72.58 | 71.94 | 72.30 | 71.64 | -0.33% | 1,117,008 |
| Aug 21, 2025 | 72.51 | 72.77 | 72.25 | 72.54 | 71.21 | -0.08% | 1,816,861 |
| Aug 20, 2025 | 72.88 | 73.40 | 72.52 | 72.60 | 71.27 | 0.14% | 1,586,708 |
| Aug 19, 2025 | 71.55 | 72.55 | 71.55 | 72.50 | 71.17 | 1.50% | 1,227,992 |
| Aug 18, 2025 | 71.96 | 72.12 | 71.15 | 71.43 | 70.12 | -0.72% | 3,502,086 |
| Aug 15, 2025 | 72.81 | 72.81 | 71.79 | 71.95 | 70.63 | -1.18% | 2,124,812 |
| Aug 14, 2025 | 73.28 | 73.38 | 72.75 | 72.81 | 71.48 | -0.63% | 1,885,098 |
| Aug 13, 2025 | 72.75 | 73.41 | 72.45 | 73.27 | 71.93 | 0.88% | 1,438,572 |
| Aug 12, 2025 | 72.55 | 72.66 | 71.81 | 72.63 | 71.30 | 0.29% | 1,704,678 |
| Aug 11, 2025 | 72.37 | 72.63 | 72.01 | 72.42 | 71.10 | - | 2,250,706 |
| Aug 8, 2025 | 73.07 | 73.47 | 72.19 | 72.42 | 71.10 | -0.62% | 2,644,726 |
| Aug 7, 2025 | 73.95 | 73.97 | 72.14 | 72.87 | 71.54 | -0.52% | 3,368,165 |
| Aug 6, 2025 | 73.01 | 73.66 | 72.56 | 73.25 | 71.91 | 0.29% | 2,903,415 |
| Aug 5, 2025 | 72.98 | 73.41 | 72.54 | 73.04 | 71.70 | -0.11% | 6,503,428 |
| Aug 4, 2025 | 71.85 | 73.29 | 71.60 | 73.12 | 71.78 | 2.19% | 2,824,370 |
| Aug 1, 2025 | 71.00 | 71.63 | 70.37 | 71.55 | 70.24 | 1.06% | 2,412,054 |
| Jul 31, 2025 | 69.75 | 70.85 | 69.54 | 70.80 | 69.50 | 0.91% | 2,480,895 |
| Jul 30, 2025 | 69.90 | 70.75 | 69.64 | 70.16 | 68.88 | 0.65% | 2,167,739 |
| Jul 29, 2025 | 68.59 | 69.80 | 68.05 | 69.71 | 68.43 | 1.97% | 2,170,318 |
| Jul 28, 2025 | 69.80 | 69.80 | 68.33 | 68.36 | 67.11 | -2.06% | 1,751,592 |
| Jul 25, 2025 | 69.90 | 70.01 | 69.27 | 69.80 | 68.52 | 0.04% | 1,410,790 |
| Jul 24, 2025 | 70.10 | 70.14 | 69.46 | 69.77 | 68.49 | 0.32% | 1,807,527 |
| Jul 23, 2025 | 69.89 | 70.09 | 69.26 | 69.55 | 68.28 | -0.33% | 1,665,422 |
| Jul 22, 2025 | 68.48 | 70.08 | 68.00 | 69.78 | 68.50 | 1.04% | 3,119,406 |
| Jul 21, 2025 | 69.02 | 69.57 | 68.76 | 69.06 | 67.80 | 0.23% | 1,557,387 |
| Jul 18, 2025 | 68.40 | 69.10 | 68.00 | 68.90 | 67.64 | 1.56% | 1,980,515 |
| Jul 17, 2025 | 67.86 | 68.32 | 67.64 | 67.84 | 66.60 | -0.34% | 2,495,084 |