Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	86.92	87.57	86.76	87.21	87.21	0.63%	2,594,768
Jun 25, 2026	86.18	86.82	85.78	86.66	86.66	0.98%	1,998,260
Jun 24, 2026	85.15	86.08	84.84	85.82	85.82	1.16%	2,170,696
Jun 23, 2026	83.73	85.00	83.13	84.84	84.84	1.91%	1,955,444
Jun 22, 2026	82.42	84.00	82.42	83.25	83.25	0.91%	2,036,493
Jun 18, 2026	82.85	83.34	82.00	82.50	82.50	-0.42%	2,795,155
Jun 17, 2026	83.95	84.05	82.24	82.85	82.85	-1.33%	2,192,189
Jun 16, 2026	83.81	85.09	83.56	83.97	83.97	0.64%	1,783,716
Jun 15, 2026	83.37	83.74	82.70	83.44	83.44	-0.49%	2,169,593
Jun 12, 2026	83.03	83.98	83.03	83.85	83.85	1.26%	1,408,143
Jun 11, 2026	83.31	84.08	82.77	82.81	82.81	-0.02%	1,618,269
Jun 10, 2026	82.91	83.40	82.43	82.83	82.83	0.68%	1,526,617
Jun 9, 2026	81.90	82.88	81.17	82.27	82.27	0.71%	2,780,786
Jun 8, 2026	82.94	83.58	81.37	81.69	81.69	-1.90%	1,771,718
Jun 5, 2026	82.00	83.69	81.99	83.27	83.27	1.69%	1,707,961
Jun 4, 2026	81.80	82.14	80.28	81.89	81.89	1.01%	2,197,658
Jun 3, 2026	81.51	83.01	81.04	81.07	81.07	-0.34%	2,077,891
Jun 2, 2026	80.39	81.60	80.27	81.35	81.35	1.19%	2,518,605
Jun 1, 2026	81.23	81.59	80.22	80.39	80.39	-2.01%	2,195,567
May 29, 2026	82.66	82.89	81.74	82.04	82.04	-0.98%	2,489,167
May 28, 2026	84.04	84.45	82.75	82.85	82.85	-1.57%	1,861,918
May 27, 2026	83.88	84.44	83.52	84.17	84.17	0.07%	1,847,981
May 26, 2026	84.44	84.49	83.80	84.11	84.11	0.20%	1,698,811
May 22, 2026	83.15	84.08	82.84	83.94	83.94	1.19%	1,609,757
May 21, 2026	82.73	83.81	82.73	83.65	82.96	0.59%	1,477,170
May 20, 2026	83.27	83.57	82.83	83.16	82.47	0.23%	3,182,374
May 19, 2026	81.71	83.14	81.55	82.97	82.28	1.23%	1,743,655
May 18, 2026	81.26	82.05	80.93	81.96	81.28	1.81%	2,125,175
May 15, 2026	82.90	82.98	80.44	80.50	79.83	-2.70%	2,319,735
May 14, 2026	82.52	82.91	82.12	82.73	82.04	0.33%	1,725,706
May 13, 2026	82.65	82.76	81.94	82.46	81.77	-1.01%	1,747,740
May 12, 2026	83.33	83.65	82.49	83.30	82.61	-0.16%	2,850,121
May 11, 2026	82.38	83.66	82.27	83.43	82.74	2.02%	2,255,788
May 8, 2026	82.94	83.23	81.54	81.78	81.10	-1.15%	2,963,813
May 7, 2026	81.40	83.30	81.39	82.73	82.04	2.15%	3,524,477
May 6, 2026	81.18	81.51	80.30	80.99	80.32	-0.76%	2,908,482
May 5, 2026	82.05	82.86	81.43	81.61	80.93	-0.57%	2,038,608
May 4, 2026	81.94	82.82	81.50	82.08	81.40	-0.64%	1,232,733
May 1, 2026	82.85	84.09	82.45	82.61	81.92	-0.28%	1,544,305
Apr 30, 2026	81.54	83.21	81.54	82.84	82.15	1.86%	2,828,554
Apr 29, 2026	81.54	82.15	81.11	81.33	80.65	-0.72%	1,413,773
Apr 28, 2026	82.21	82.36	81.42	81.92	81.24	0.40%	1,363,176
Apr 27, 2026	81.32	82.13	81.17	81.59	80.91	0.44%	1,311,328
Apr 24, 2026	81.69	82.12	81.11	81.23	80.56	-0.81%	1,414,840
Apr 23, 2026	80.33	81.95	80.26	81.89	81.21	2.83%	1,861,959
Apr 22, 2026	81.18	81.28	79.21	79.64	78.98	-0.88%	1,593,476
Apr 21, 2026	81.89	81.89	80.12	80.35	79.68	-1.62%	1,606,468
Apr 20, 2026	82.51	83.08	81.51	81.67	80.99	-0.85%	1,765,212
Apr 17, 2026	81.89	82.49	81.05	82.37	81.69	0.45%	1,971,676
Apr 16, 2026	81.24	82.14	81.24	82.00	81.32	0.56%	1,814,674
Apr 15, 2026	81.64	81.91	81.03	81.54	80.86	-0.46%	1,345,848
Apr 14, 2026	82.14	82.40	81.29	81.92	81.24	-0.64%	1,795,442
Apr 13, 2026	83.65	83.69	81.98	82.45	81.76	-1.35%	1,617,880
Apr 10, 2026	84.25	84.67	83.40	83.58	82.89	-0.98%	1,364,743
Apr 9, 2026	83.55	85.27	83.36	84.41	83.71	1.16%	1,656,554
Apr 8, 2026	82.79	83.49	81.89	83.44	82.75	0.72%	1,099,457
Apr 7, 2026	82.47	83.43	82.37	82.84	82.15	0.23%	1,100,202
Apr 6, 2026	82.42	83.00	82.30	82.65	81.96	-0.23%	1,227,636
Apr 2, 2026	82.46	83.16	82.13	82.84	82.15	0.68%	929,686
Apr 1, 2026	81.75	82.62	81.52	82.28	81.60	0.44%	1,084,165
Mar 31, 2026	82.02	82.07	80.90	81.92	81.24	0.40%	2,016,008
Mar 30, 2026	81.80	82.02	81.20	81.59	80.91	0.92%	1,879,570
Mar 27, 2026	80.59	81.69	80.26	80.85	80.18	0.56%	1,620,083
Mar 26, 2026	80.08	80.61	79.78	80.40	79.73	0.53%	1,186,116
Mar 25, 2026	80.51	80.65	79.80	79.98	79.32	0.06%	1,198,826
Mar 24, 2026	79.40	81.09	79.12	79.93	79.27	0.65%	2,535,824
Mar 23, 2026	79.63	80.15	78.89	79.41	78.75	0.90%	1,877,134
Mar 20, 2026	80.75	81.22	78.15	78.70	78.05	-2.91%	3,789,696
Mar 19, 2026	81.47	82.07	80.35	81.06	80.39	-0.59%	2,195,258
Mar 18, 2026	82.04	82.77	81.53	81.54	80.86	-1.53%	2,184,919
Mar 17, 2026	83.61	83.86	82.74	82.81	82.12	-0.52%	1,974,661
Mar 16, 2026	83.07	83.56	82.75	83.24	82.55	0.74%	2,359,532
Mar 13, 2026	82.60	83.15	82.47	82.63	81.94	1.09%	1,736,500
Mar 12, 2026	80.72	82.67	80.27	81.74	81.06	0.89%	2,507,622
Mar 11, 2026	81.42	81.92	80.82	81.02	80.35	-1.11%	2,518,509
Mar 10, 2026	82.35	82.80	81.83	81.93	81.25	-0.61%	1,267,096
Mar 9, 2026	83.36	83.36	81.71	83.13	81.75	-0.28%	2,545,560
Mar 6, 2026	82.32	83.80	82.03	83.36	81.98	0.55%	1,779,504
Mar 5, 2026	83.72	83.93	82.67	82.90	81.52	-1.68%	2,490,551
Mar 4, 2026	84.17	84.86	83.25	84.32	82.92	-0.11%	2,321,746
Mar 3, 2026	83.47	85.23	82.19	84.41	83.01	0.48%	2,803,733
Mar 2, 2026	83.30	84.49	83.26	84.01	82.62	0.42%	1,881,847
Feb 27, 2026	83.09	84.08	82.59	83.66	82.27	0.81%	3,150,944
Feb 26, 2026	82.99	83.42	82.54	82.99	81.61	0.23%	2,745,725
Feb 25, 2026	82.65	83.00	81.20	82.80	81.43	0.36%	1,940,476
Feb 24, 2026	82.18	82.69	80.98	82.50	81.13	0.47%	2,194,782
Feb 23, 2026	80.66	82.14	80.29	82.11	80.75	2.31%	2,667,651
Feb 20, 2026	80.65	80.73	78.60	80.26	78.93	0.92%	2,456,817
Feb 19, 2026	80.40	81.20	79.23	79.53	78.21	-1.08%	4,791,836
Feb 18, 2026	81.35	81.51	80.24	80.40	79.07	-1.36%	2,089,118
Feb 17, 2026	83.00	83.19	81.16	81.51	80.16	-1.43%	2,123,388
Feb 13, 2026	80.00	82.73	79.64	82.69	81.32	2.48%	2,187,543
Feb 12, 2026	79.82	81.40	79.53	80.69	79.35	1.74%	2,469,199
Feb 11, 2026	78.73	79.39	78.58	79.31	77.99	0.71%	1,805,258
Feb 10, 2026	77.37	79.12	77.12	78.75	77.44	2.07%	2,024,748
Feb 9, 2026	76.62	77.25	76.32	77.15	75.87	0.52%	1,409,462
Feb 6, 2026	78.15	78.51	76.65	76.75	75.48	-1.06%	1,913,978
Feb 5, 2026	77.63	77.85	77.13	77.57	76.28	0.44%	1,632,938
Feb 4, 2026	77.87	78.48	77.07	77.23	75.95	-0.73%	1,942,868
Feb 3, 2026	76.00	78.17	76.00	77.80	76.51	2.42%	3,003,608