Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	82.21	82.36	81.42	81.91	81.91	0.39%	1,362,357
Apr 27, 2026	81.32	82.13	81.17	81.59	81.59	0.44%	1,310,253
Apr 24, 2026	81.69	82.12	81.11	81.23	81.23	-0.81%	1,413,856
Apr 23, 2026	80.33	81.95	80.26	81.89	81.89	2.83%	1,861,090
Apr 22, 2026	81.18	81.28	79.21	79.64	79.64	-0.88%	1,591,808
Apr 21, 2026	81.89	81.89	80.12	80.35	80.35	-1.62%	1,605,052
Apr 20, 2026	82.51	83.08	81.51	81.67	81.67	-0.85%	1,751,989
Apr 17, 2026	81.89	82.49	81.05	82.37	82.37	0.45%	1,983,972
Apr 16, 2026	81.24	82.14	81.24	82.00	82.00	0.56%	1,814,643
Apr 15, 2026	81.64	81.91	81.03	81.54	81.54	-0.46%	1,344,959
Apr 14, 2026	82.14	82.40	81.29	81.92	81.92	-0.64%	1,794,915
Apr 13, 2026	83.65	83.69	81.98	82.45	82.45	-1.35%	1,617,880
Apr 10, 2026	84.25	84.67	83.40	83.58	83.58	-0.98%	1,364,743
Apr 9, 2026	83.55	85.27	83.36	84.41	84.41	1.16%	1,656,554
Apr 8, 2026	82.79	83.49	81.89	83.44	83.44	0.72%	1,099,457
Apr 7, 2026	82.47	83.43	82.37	82.84	82.84	0.23%	1,100,202
Apr 6, 2026	82.42	83.00	82.30	82.65	82.65	-0.23%	1,227,636
Apr 2, 2026	82.46	83.16	82.13	82.84	82.84	0.68%	929,686
Apr 1, 2026	81.75	82.62	81.52	82.28	82.28	0.44%	1,084,165
Mar 31, 2026	82.02	82.07	80.90	81.92	81.92	0.40%	2,016,008
Mar 30, 2026	81.80	82.02	81.20	81.59	81.59	0.92%	1,879,570
Mar 27, 2026	80.59	81.69	80.26	80.85	80.85	0.56%	1,620,083
Mar 26, 2026	80.08	80.61	79.78	80.40	80.40	0.53%	1,186,116
Mar 25, 2026	80.51	80.65	79.80	79.98	79.98	0.06%	1,198,826
Mar 24, 2026	79.40	81.09	79.12	79.93	79.93	0.65%	2,535,824
Mar 23, 2026	79.63	80.15	78.89	79.41	79.41	0.90%	1,877,134
Mar 20, 2026	80.75	81.22	78.15	78.70	78.70	-2.91%	3,789,696
Mar 19, 2026	81.47	82.07	80.35	81.06	81.06	-0.59%	2,195,258
Mar 18, 2026	82.04	82.77	81.53	81.54	81.54	-1.53%	2,184,919
Mar 17, 2026	83.61	83.86	82.74	82.81	82.81	-0.52%	1,974,661
Mar 16, 2026	83.07	83.56	82.75	83.24	83.24	0.74%	2,359,532
Mar 13, 2026	82.60	83.15	82.47	82.63	82.63	1.09%	1,736,500
Mar 12, 2026	80.72	82.67	80.27	81.74	81.74	0.89%	2,507,622
Mar 11, 2026	81.42	81.92	80.82	81.02	81.02	-1.11%	2,518,509
Mar 10, 2026	82.35	82.80	81.83	81.93	81.93	-1.44%	1,267,096
Mar 9, 2026	83.36	83.36	81.71	83.13	82.44	-0.28%	2,545,560
Mar 6, 2026	82.32	83.80	82.03	83.36	82.66	0.55%	1,779,504
Mar 5, 2026	83.72	83.93	82.67	82.90	82.21	-1.68%	2,490,551
Mar 4, 2026	84.17	84.86	83.25	84.32	83.62	-0.11%	2,321,746
Mar 3, 2026	83.47	85.23	82.19	84.41	83.70	0.48%	2,803,733
Mar 2, 2026	83.30	84.49	83.26	84.01	83.31	0.42%	1,881,847
Feb 27, 2026	83.09	84.08	82.59	83.66	82.96	0.81%	3,150,944
Feb 26, 2026	82.99	83.42	82.54	82.99	82.30	0.23%	2,745,725
Feb 25, 2026	82.65	83.00	81.20	82.80	82.11	0.36%	1,940,476
Feb 24, 2026	82.18	82.69	80.98	82.50	81.81	0.47%	2,194,782
Feb 23, 2026	80.66	82.14	80.29	82.11	81.42	2.31%	2,667,651
Feb 20, 2026	80.65	80.73	78.60	80.26	79.59	0.92%	2,456,817
Feb 19, 2026	80.40	81.20	79.23	79.53	78.87	-1.08%	4,791,836
Feb 18, 2026	81.35	81.51	80.24	80.40	79.73	-1.36%	2,089,118
Feb 17, 2026	83.00	83.19	81.16	81.51	80.83	-1.43%	2,123,388
Feb 13, 2026	80.00	82.73	79.64	82.69	82.00	2.48%	2,187,543
Feb 12, 2026	79.82	81.40	79.53	80.69	80.02	1.74%	2,469,199
Feb 11, 2026	78.73	79.39	78.58	79.31	78.65	0.71%	1,805,258
Feb 10, 2026	77.37	79.12	77.12	78.75	78.09	2.07%	2,024,748
Feb 9, 2026	76.62	77.25	76.32	77.15	76.50	0.52%	1,409,462
Feb 6, 2026	78.15	78.51	76.65	76.75	76.11	-1.06%	1,913,978
Feb 5, 2026	77.63	77.85	77.13	77.57	76.92	0.44%	1,632,938
Feb 4, 2026	77.87	78.48	77.07	77.23	76.58	-0.73%	1,942,868
Feb 3, 2026	76.00	78.17	76.00	77.80	77.15	2.42%	3,003,608
Feb 2, 2026	76.59	77.15	75.69	75.96	75.32	-1.00%	2,830,628
Jan 30, 2026	76.11	76.76	75.73	76.73	76.09	0.47%	3,549,704
Jan 29, 2026	77.00	77.52	76.23	76.37	75.73	-0.37%	2,173,600
Jan 28, 2026	76.96	77.45	76.41	76.65	76.01	-0.57%	1,385,750
Jan 27, 2026	76.59	77.25	76.17	77.09	76.45	0.65%	1,618,640
Jan 26, 2026	76.07	76.83	76.00	76.59	75.95	1.19%	1,383,154
Jan 23, 2026	76.00	76.22	74.82	75.69	75.06	-0.71%	2,108,669
Jan 22, 2026	77.03	77.14	76.03	76.23	75.59	-0.88%	2,023,566
Jan 21, 2026	76.65	77.06	75.81	76.91	76.27	1.02%	2,981,541
Jan 20, 2026	76.18	76.76	75.73	76.13	75.49	-0.41%	2,068,718
Jan 16, 2026	75.50	76.70	75.39	76.44	75.80	0.87%	2,553,596
Jan 15, 2026	75.40	76.33	75.26	75.78	75.15	0.69%	2,096,140
Jan 14, 2026	74.06	75.54	74.06	75.26	74.63	1.80%	2,091,753
Jan 13, 2026	73.48	74.07	73.12	73.93	73.31	0.78%	2,454,239
Jan 12, 2026	72.69	73.83	72.56	73.36	72.75	0.74%	2,121,333
Jan 9, 2026	73.33	73.95	72.66	72.82	72.21	-0.16%	2,219,456
Jan 8, 2026	72.51	73.49	72.02	72.94	72.33	0.59%	2,699,962
Jan 7, 2026	73.10	73.39	72.40	72.51	71.90	-0.81%	2,770,866
Jan 6, 2026	72.22	73.14	72.17	73.10	72.49	1.09%	1,411,854
Jan 5, 2026	72.92	72.92	71.41	72.31	71.71	-1.05%	1,831,367
Jan 2, 2026	72.33	73.50	72.05	73.08	72.47	0.81%	1,484,825
Dec 31, 2025	73.20	73.21	72.43	72.49	71.88	-0.97%	970,730
Dec 30, 2025	73.05	73.39	72.92	73.20	72.59	0.21%	1,205,607
Dec 29, 2025	73.04	73.45	72.86	73.05	72.44	0.38%	1,875,700
Dec 26, 2025	72.95	73.00	72.52	72.77	72.16	-0.33%	1,281,345
Dec 24, 2025	72.62	73.05	72.50	73.01	72.40	0.61%	699,444
Dec 23, 2025	72.41	72.85	72.29	72.57	71.96	0.19%	1,462,744
Dec 22, 2025	72.46	72.69	71.93	72.43	71.82	-0.06%	1,783,568
Dec 19, 2025	73.20	73.27	72.39	72.47	71.86	-1.12%	4,385,010
Dec 18, 2025	73.45	73.89	73.03	73.29	72.68	-0.41%	2,537,978
Dec 17, 2025	73.51	73.98	73.31	73.59	72.97	0.42%	2,308,460
Dec 16, 2025	74.24	74.36	72.82	73.28	72.67	-1.13%	1,736,019
Dec 15, 2025	74.21	74.40	73.70	74.12	73.50	0.43%	2,029,898
Dec 12, 2025	73.50	73.84	73.24	73.80	73.18	0.59%	1,543,572
Dec 11, 2025	73.80	74.62	73.20	73.37	72.76	-0.19%	1,981,614
Dec 10, 2025	73.59	73.69	73.06	73.51	72.90	0.01%	3,560,702
Dec 9, 2025	73.88	74.24	73.20	73.50	72.89	0.22%	2,826,139
Dec 8, 2025	73.55	73.88	72.89	73.34	72.73	0.08%	1,865,293
Dec 5, 2025	73.88	74.32	73.22	73.28	72.67	-0.72%	1,766,201
Dec 4, 2025	73.96	74.52	73.66	73.81	73.19	-0.65%	1,689,670
Dec 3, 2025	74.56	74.93	74.02	74.29	73.67	-0.32%	1,692,753