Evergy, Inc. (EVRG)
NASDAQ: EVRG · Real-Time Price · USD
83.66
+0.67 (0.81%)
Feb 27, 2026, 4:00 PM EST - Market closed
Evergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 83.09 | 84.08 | 82.59 | 83.66 | 83.66 | 0.81% | 3,007,178 |
| Feb 26, 2026 | 82.99 | 83.42 | 82.54 | 82.99 | 82.99 | 0.23% | 2,622,571 |
| Feb 25, 2026 | 82.65 | 83.00 | 81.20 | 82.80 | 82.80 | 0.36% | 1,842,008 |
| Feb 24, 2026 | 82.18 | 82.69 | 80.98 | 82.50 | 82.50 | 0.47% | 2,189,945 |
| Feb 23, 2026 | 80.66 | 82.14 | 80.29 | 82.11 | 82.11 | 2.31% | 2,667,187 |
| Feb 20, 2026 | 80.65 | 80.73 | 78.60 | 80.26 | 80.26 | 0.92% | 2,456,052 |
| Feb 19, 2026 | 80.40 | 81.20 | 79.23 | 79.53 | 79.53 | -1.08% | 4,790,176 |
| Feb 18, 2026 | 81.35 | 81.51 | 80.24 | 80.40 | 80.40 | -1.36% | 2,088,982 |
| Feb 17, 2026 | 83.00 | 83.19 | 81.16 | 81.51 | 81.51 | -1.43% | 2,123,081 |
| Feb 13, 2026 | 80.00 | 82.73 | 79.64 | 82.69 | 82.69 | 2.48% | 2,187,500 |
| Feb 12, 2026 | 79.82 | 81.40 | 79.53 | 80.69 | 80.69 | 1.74% | 2,463,865 |
| Feb 11, 2026 | 78.73 | 79.39 | 78.58 | 79.31 | 79.31 | 0.71% | 1,805,258 |
| Feb 10, 2026 | 77.37 | 79.12 | 77.12 | 78.75 | 78.75 | 2.07% | 2,024,746 |
| Feb 9, 2026 | 76.62 | 77.25 | 76.32 | 77.15 | 77.15 | 0.52% | 1,407,326 |
| Feb 6, 2026 | 78.15 | 78.51 | 76.65 | 76.75 | 76.75 | -1.06% | 1,913,212 |
| Feb 5, 2026 | 77.63 | 77.85 | 77.13 | 77.57 | 77.57 | 0.44% | 1,632,559 |
| Feb 4, 2026 | 77.87 | 78.48 | 77.07 | 77.23 | 77.23 | -0.73% | 1,942,868 |
| Feb 3, 2026 | 76.00 | 78.17 | 76.00 | 77.80 | 77.80 | 2.42% | 3,003,608 |
| Feb 2, 2026 | 76.59 | 77.15 | 75.69 | 75.96 | 75.96 | -1.00% | 2,830,628 |
| Jan 30, 2026 | 76.11 | 76.76 | 75.73 | 76.73 | 76.73 | 0.47% | 3,549,704 |
| Jan 29, 2026 | 77.00 | 77.52 | 76.23 | 76.37 | 76.37 | -0.37% | 2,173,600 |
| Jan 28, 2026 | 76.96 | 77.45 | 76.41 | 76.65 | 76.65 | -0.57% | 1,385,750 |
| Jan 27, 2026 | 76.59 | 77.25 | 76.17 | 77.09 | 77.09 | 0.65% | 1,618,640 |
| Jan 26, 2026 | 76.07 | 76.83 | 76.00 | 76.59 | 76.59 | 1.19% | 1,383,154 |
| Jan 23, 2026 | 76.00 | 76.22 | 74.82 | 75.69 | 75.69 | -0.71% | 2,108,669 |
| Jan 22, 2026 | 77.03 | 77.14 | 76.03 | 76.23 | 76.23 | -0.88% | 2,023,566 |
| Jan 21, 2026 | 76.65 | 77.06 | 75.81 | 76.91 | 76.91 | 1.02% | 2,981,541 |
| Jan 20, 2026 | 76.18 | 76.76 | 75.73 | 76.13 | 76.13 | -0.41% | 2,068,718 |
| Jan 16, 2026 | 75.50 | 76.70 | 75.39 | 76.44 | 76.44 | 0.87% | 2,553,596 |
| Jan 15, 2026 | 75.40 | 76.33 | 75.26 | 75.78 | 75.78 | 0.69% | 2,096,140 |
| Jan 14, 2026 | 74.06 | 75.54 | 74.06 | 75.26 | 75.26 | 1.80% | 2,091,753 |
| Jan 13, 2026 | 73.48 | 74.07 | 73.12 | 73.93 | 73.93 | 0.78% | 2,454,239 |
| Jan 12, 2026 | 72.69 | 73.83 | 72.56 | 73.36 | 73.36 | 0.74% | 2,121,333 |
| Jan 9, 2026 | 73.33 | 73.95 | 72.66 | 72.82 | 72.82 | -0.16% | 2,219,456 |
| Jan 8, 2026 | 72.51 | 73.49 | 72.02 | 72.94 | 72.94 | 0.59% | 2,699,962 |
| Jan 7, 2026 | 73.10 | 73.39 | 72.40 | 72.51 | 72.51 | -0.81% | 2,770,866 |
| Jan 6, 2026 | 72.22 | 73.14 | 72.17 | 73.10 | 73.10 | 1.09% | 1,411,854 |
| Jan 5, 2026 | 72.92 | 72.92 | 71.41 | 72.31 | 72.31 | -1.05% | 1,831,367 |
| Jan 2, 2026 | 72.33 | 73.50 | 72.05 | 73.08 | 73.08 | 0.81% | 1,484,825 |
| Dec 31, 2025 | 73.20 | 73.21 | 72.43 | 72.49 | 72.49 | -0.97% | 970,730 |
| Dec 30, 2025 | 73.05 | 73.39 | 72.92 | 73.20 | 73.20 | 0.21% | 1,205,607 |
| Dec 29, 2025 | 73.04 | 73.45 | 72.86 | 73.05 | 73.05 | 0.38% | 1,875,700 |
| Dec 26, 2025 | 72.95 | 73.00 | 72.52 | 72.77 | 72.77 | -0.33% | 1,281,345 |
| Dec 24, 2025 | 72.62 | 73.05 | 72.50 | 73.01 | 73.01 | 0.61% | 699,444 |
| Dec 23, 2025 | 72.41 | 72.85 | 72.29 | 72.57 | 72.57 | 0.19% | 1,462,744 |
| Dec 22, 2025 | 72.46 | 72.69 | 71.93 | 72.43 | 72.43 | -0.06% | 1,783,568 |
| Dec 19, 2025 | 73.20 | 73.27 | 72.39 | 72.47 | 72.47 | -1.12% | 4,385,010 |
| Dec 18, 2025 | 73.45 | 73.89 | 73.03 | 73.29 | 73.29 | -0.41% | 2,537,978 |
| Dec 17, 2025 | 73.51 | 73.98 | 73.31 | 73.59 | 73.59 | 0.42% | 2,308,460 |
| Dec 16, 2025 | 74.24 | 74.36 | 72.82 | 73.28 | 73.28 | -1.13% | 1,736,019 |
| Dec 15, 2025 | 74.21 | 74.40 | 73.70 | 74.12 | 74.12 | 0.43% | 2,029,898 |
| Dec 12, 2025 | 73.50 | 73.84 | 73.24 | 73.80 | 73.80 | 0.59% | 1,543,572 |
| Dec 11, 2025 | 73.80 | 74.62 | 73.20 | 73.37 | 73.37 | -0.19% | 1,981,614 |
| Dec 10, 2025 | 73.59 | 73.69 | 73.06 | 73.51 | 73.51 | 0.01% | 3,560,702 |
| Dec 9, 2025 | 73.88 | 74.24 | 73.20 | 73.50 | 73.50 | 0.22% | 2,826,139 |
| Dec 8, 2025 | 73.55 | 73.88 | 72.89 | 73.34 | 73.34 | 0.08% | 1,865,293 |
| Dec 5, 2025 | 73.88 | 74.32 | 73.22 | 73.28 | 73.28 | -0.72% | 1,766,201 |
| Dec 4, 2025 | 73.96 | 74.52 | 73.66 | 73.81 | 73.81 | -0.65% | 1,689,670 |
| Dec 3, 2025 | 74.56 | 74.93 | 74.02 | 74.29 | 74.29 | -0.32% | 1,692,753 |
| Dec 2, 2025 | 75.55 | 75.61 | 74.36 | 74.53 | 74.53 | -1.31% | 1,641,889 |
| 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 |