Evergy, Inc. (EVRG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

51.76

+0.80

(+1.57%)

At close: 04:00PM EDT

52.00

+0.24

(+0.46%)

After hours:

04:42PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	51.04	51.97	51.04	51.76	51.76	1,932,300
Apr 18, 2024	50.90	51.08	50.36	50.96	50.96	1,713,000
Apr 17, 2024	49.78	50.67	49.70	50.53	50.53	1,260,500
Apr 16, 2024	50.32	50.36	49.55	49.56	49.56	1,956,200
Apr 15, 2024	51.15	51.41	50.27	50.39	50.39	1,985,600
Apr 12, 2024	51.48	51.75	50.68	50.95	50.95	1,882,000
Apr 11, 2024	52.00	52.03	50.98	51.46	51.46	2,053,700
Apr 10, 2024	52.07	52.17	51.37	51.68	51.68	1,890,800
Apr 09, 2024	53.02	53.17	52.67	52.97	52.97	1,651,100
Apr 08, 2024	52.13	52.91	52.11	52.78	52.78	1,997,400
Apr 05, 2024	52.33	52.48	51.84	52.20	52.20	2,040,500
Apr 04, 2024	53.09	53.22	52.33	52.68	52.68	2,306,300
Apr 03, 2024	52.87	52.93	52.44	52.72	52.72	1,310,800
Apr 02, 2024	52.81	53.42	52.80	53.01	53.01	2,071,000
Apr 01, 2024	53.38	53.38	52.65	52.74	52.74	1,453,500
Mar 28, 2024	53.12	53.60	52.99	53.38	53.38	2,158,400
Mar 27, 2024	51.45	53.07	51.45	53.05	53.05	2,169,900
Mar 26, 2024	51.69	51.76	51.06	51.28	51.28	1,925,400
Mar 25, 2024	51.78	51.86	51.12	51.42	51.42	1,694,200
Mar 22, 2024	52.13	52.28	51.36	51.63	51.63	2,400,400
Mar 21, 2024	51.74	52.19	51.69	51.79	51.79	2,158,700
Mar 20, 2024	52.32	52.36	51.50	51.77	51.77	2,270,100
Mar 19, 2024	51.69	52.43	51.69	52.20	52.20	1,651,900
Mar 18, 2024	51.32	51.95	51.21	51.76	51.76	2,235,600
Mar 15, 2024	50.82	51.72	50.81	51.60	51.60	3,810,100
Mar 14, 2024	51.50	51.62	50.60	50.94	50.94	2,273,000
Mar 13, 2024	51.91	52.35	51.29	51.44	51.44	2,793,700
Mar 12, 2024	51.38	51.43	50.60	51.27	51.27	2,258,000
Mar 11, 2024	51.38	52.14	51.33	51.63	51.63	2,310,300
Mar 08, 2024	50.97	51.97	50.53	51.56	51.56	4,148,600
Mar 08, 2024	0.643 Dividend
Mar 07, 2024	51.13	51.44	51.01	51.36	50.72	3,266,400
Mar 06, 2024	50.79	51.19	50.40	50.68	50.05	3,005,400
Mar 05, 2024	50.35	51.16	50.05	50.35	49.72	2,728,500
Mar 04, 2024	48.99	50.05	48.86	49.99	49.36	2,804,800
Mar 01, 2024	49.46	49.56	48.60	49.12	48.51	2,653,700
Feb 29, 2024	49.76	50.36	49.49	49.54	48.92	3,767,200
Feb 28, 2024	49.89	50.24	49.70	49.79	49.17	2,136,900
Feb 27, 2024	49.66	50.23	49.49	50.20	49.57	1,653,500
Feb 26, 2024	50.44	50.44	49.41	49.47	48.85	1,810,900
Feb 23, 2024	50.19	50.82	50.13	50.57	49.94	3,482,800
Feb 22, 2024	50.32	50.57	49.95	50.26	49.63	3,162,900
Feb 21, 2024	50.44	50.73	50.15	50.61	49.98	2,018,300
Feb 20, 2024	50.13	50.61	49.95	50.18	49.55	2,043,000
Feb 16, 2024	49.70	50.42	49.35	50.03	49.40	2,748,100
Feb 15, 2024	49.52	50.20	49.51	49.94	49.31	2,554,300
Feb 14, 2024	49.19	49.50	48.88	49.19	48.57	1,909,400
Feb 13, 2024	49.72	49.83	48.17	49.19	48.57	2,089,100
Feb 12, 2024	49.08	49.78	48.82	49.77	49.15	4,081,100
Feb 09, 2024	48.62	49.27	48.40	49.08	48.47	2,495,900
Feb 08, 2024	49.12	49.12	48.04	48.62	48.01	3,527,400
Feb 07, 2024	49.85	49.90	49.35	49.38	48.76	1,848,900
Feb 06, 2024	49.50	49.80	49.36	49.66	49.04	2,157,300
Feb 05, 2024	50.13	50.28	49.62	49.67	49.05	1,967,700
Feb 02, 2024	51.16	51.24	50.26	50.70	50.07	2,182,700
Feb 01, 2024	50.57	51.87	50.29	51.75	51.10	2,676,100
Jan 31, 2024	51.07	51.54	50.21	50.77	50.13	11,112,100
Jan 30, 2024	50.34	50.91	49.84	50.69	50.06	2,495,800
Jan 29, 2024	49.94	50.85	49.67	50.60	49.97	2,357,400
Jan 26, 2024	50.19	50.42	49.69	49.76	49.14	2,154,900
Jan 25, 2024	49.75	50.15	49.36	50.08	49.45	2,525,900
Jan 24, 2024	50.34	50.59	49.32	49.35	48.73	5,393,700
Jan 23, 2024	49.97	50.16	49.39	50.04	49.41	3,388,700
Jan 22, 2024	50.28	50.99	49.69	49.86	49.24	2,883,200
Jan 19, 2024	50.90	51.10	50.27	50.44	49.81	2,491,900
Jan 18, 2024	51.53	51.65	50.82	50.89	50.25	3,763,200
Jan 17, 2024	52.54	52.91	51.65	51.79	51.14	2,999,300
Jan 16, 2024	53.67	53.67	52.68	52.86	52.20	2,690,900
Jan 12, 2024	53.72	54.02	53.31	53.85	53.18	2,408,300
Jan 11, 2024	53.97	54.11	53.02	53.35	52.68	2,983,400
Jan 10, 2024	53.96	54.41	53.81	54.08	53.40	3,066,300
Jan 09, 2024	54.21	54.47	53.53	54.21	53.53	3,153,200
Jan 08, 2024	53.67	53.95	53.42	53.92	53.24	2,051,600
Jan 05, 2024	53.55	54.24	53.31	53.70	53.03	1,772,900
Jan 04, 2024	53.78	54.06	53.47	53.61	52.94	2,222,200
Jan 03, 2024	53.57	54.05	53.03	53.87	53.20	3,929,300
Jan 02, 2024	52.12	53.65	51.99	53.43	52.76	2,267,900
Dec 29, 2023	52.05	52.24	51.84	52.20	51.55	1,447,900
Dec 28, 2023	51.72	52.31	51.66	52.24	51.59	1,318,900
Dec 27, 2023	51.95	51.95	51.42	51.85	51.20	1,906,900
Dec 26, 2023	51.39	52.04	51.35	51.79	51.14	1,698,400
Dec 22, 2023	51.46	52.15	51.37	51.38	50.74	1,858,200
Dec 21, 2023	51.17	51.61	50.89	51.07	50.43	2,453,300
Dec 20, 2023	51.82	52.08	50.99	51.05	50.41	2,766,400
Dec 19, 2023	51.66	52.03	51.48	51.85	51.20	2,230,000
Dec 18, 2023	52.04	52.23	51.46	51.46	50.82	2,158,400
Dec 15, 2023	52.50	53.10	51.46	51.76	51.11	5,823,100
Dec 14, 2023	53.75	54.40	53.26	53.37	52.70	4,486,400
Dec 13, 2023	51.36	53.39	51.11	53.33	52.66	3,398,800
Dec 12, 2023	51.98	51.98	51.10	51.35	50.71	2,338,900
Dec 11, 2023	51.44	51.93	50.95	51.78	51.13	2,722,000
Dec 08, 2023	51.79	51.87	51.23	51.56	50.91	2,020,300
Dec 07, 2023	51.93	52.12	51.38	51.70	51.05	3,352,200
Dec 06, 2023	51.30	52.01	50.87	51.95	51.30	3,751,600
Dec 05, 2023	50.14	51.32	49.95	51.21	50.57	8,994,400
Dec 04, 2023	50.26	51.47	49.84	50.45	49.82	9,573,700
Dec 01, 2023	51.29	51.85	50.73	51.76	51.11	1,867,000
Nov 30, 2023	50.71	51.14	50.23	51.04	50.40	2,080,100
Nov 29, 2023	51.34	51.61	50.54	50.64	50.01	4,231,800
Nov 28, 2023	50.70	51.75	50.58	51.26	50.62	2,172,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,803.88+3,531.27(+4.19%)

Evergy, Inc. (EVRG)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,803.88
+3,531.27(+4.19%)