EVRG(EVRG)
EVRG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $81.89 | $82.49 | $81.05 | $82.37 | 1.97M |
| 4/16/2026 | $81.24 | $82.14 | $81.24 | $82.00 | 1.81M |
| 4/15/2026 | $81.64 | $81.91 | $81.03 | $81.54 | 1.35M |
| 4/14/2026 | $82.14 | $82.40 | $81.29 | $81.92 | 1.80M |
| 4/13/2026 | $83.65 | $83.69 | $81.98 | $82.45 | 1.62M |
| 4/10/2026 | $84.25 | $84.67 | $83.40 | $83.58 | 1.36M |
| 4/9/2026 | $83.55 | $85.27 | $83.36 | $84.41 | 1.66M |
| 4/8/2026 | $82.79 | $83.49 | $81.89 | $83.44 | 1.10M |
| 4/7/2026 | $82.47 | $83.43 | $82.37 | $82.84 | 1.10M |
| 4/6/2026 | $82.42 | $83.00 | $82.30 | $82.65 | 1.23M |
| 4/2/2026 | $82.46 | $83.16 | $82.13 | $82.84 | 929,700 |
| 4/1/2026 | $81.75 | $82.62 | $81.52 | $82.28 | 1.08M |
| 3/31/2026 | $82.02 | $82.07 | $80.90 | $81.92 | 2.02M |
| 3/30/2026 | $81.80 | $82.02 | $81.20 | $81.59 | 1.88M |
| 3/27/2026 | $80.59 | $81.69 | $80.26 | $80.85 | 1.62M |
| 3/26/2026 | $80.08 | $80.61 | $79.78 | $80.40 | 1.19M |
| 3/25/2026 | $80.51 | $80.65 | $79.80 | $79.98 | 1.20M |
| 3/24/2026 | $79.40 | $81.09 | $79.12 | $79.93 | 2.54M |
| 3/23/2026 | $79.63 | $80.15 | $78.89 | $79.41 | 1.88M |
| 3/20/2026 | $80.75 | $81.22 | $78.15 | $78.70 | 3.79M |
| 3/19/2026 | $81.47 | $82.07 | $80.35 | $81.06 | 2.20M |
| 3/18/2026 | $82.04 | $82.77 | $81.53 | $81.54 | 2.18M |
| 3/17/2026 | $83.61 | $83.86 | $82.74 | $82.81 | 1.97M |
| 3/16/2026 | $83.07 | $83.56 | $82.75 | $83.24 | 2.36M |
| 3/13/2026 | $82.60 | $83.15 | $82.47 | $82.63 | 1.74M |
| 3/12/2026 | $80.72 | $82.67 | $80.27 | $81.74 | 2.51M |
| 3/11/2026 | $81.42 | $81.92 | $80.82 | $81.02 | 2.52M |
| 3/10/2026 | $82.35 | $82.80 | $81.83 | $81.93 | 1.27M |
| 3/9/2026 | $83.36 | $83.36 | $81.71 | $83.13 | 2.55M |
| 3/6/2026 | $82.32 | $83.80 | $82.03 | $83.36 | 1.78M |
| 3/5/2026 | $83.72 | $83.93 | $82.67 | $82.90 | 2.49M |
| 3/4/2026 | $84.17 | $84.86 | $83.25 | $84.32 | 2.32M |
| 3/3/2026 | $83.47 | $85.23 | $82.19 | $84.41 | 2.80M |
| 3/2/2026 | $83.30 | $84.49 | $83.26 | $84.01 | 1.88M |
| 2/27/2026 | $83.09 | $84.08 | $82.59 | $83.66 | 3.15M |
| 2/26/2026 | $82.99 | $83.42 | $82.54 | $82.99 | 2.75M |
| 2/25/2026 | $82.65 | $83.00 | $81.20 | $82.80 | 1.94M |
| 2/24/2026 | $82.18 | $82.69 | $80.98 | $82.50 | 2.19M |
| 2/23/2026 | $80.66 | $82.14 | $80.29 | $82.11 | 2.67M |
| 2/20/2026 | $80.65 | $80.73 | $78.60 | $80.26 | 2.46M |
| 2/19/2026 | $80.40 | $81.20 | $79.23 | $79.53 | 4.79M |
| 2/18/2026 | $81.35 | $81.51 | $80.24 | $80.40 | 2.09M |
| 2/17/2026 | $83.00 | $83.19 | $81.16 | $81.51 | 2.12M |
| 2/13/2026 | $80.00 | $82.73 | $79.64 | $82.69 | 2.19M |
| 2/12/2026 | $79.82 | $81.40 | $79.53 | $80.69 | 2.47M |
| 2/11/2026 | $78.73 | $79.39 | $78.58 | $79.31 | 1.81M |
| 2/10/2026 | $77.37 | $79.12 | $77.11 | $78.75 | 2.02M |
| 2/9/2026 | $76.62 | $77.25 | $76.32 | $77.15 | 1.41M |
| 2/6/2026 | $78.15 | $78.51 | $76.65 | $76.75 | 1.91M |
| 2/5/2026 | $77.63 | $77.85 | $77.13 | $77.57 | 1.63M |
| 2/4/2026 | $77.87 | $78.48 | $77.07 | $77.23 | 1.94M |
| 2/3/2026 | $76.00 | $78.17 | $76.00 | $77.80 | 3.00M |
| 2/2/2026 | $76.58 | $77.15 | $75.69 | $75.96 | 2.83M |
| 1/30/2026 | $76.11 | $76.76 | $75.73 | $76.73 | 3.55M |
| 1/29/2026 | $77.00 | $77.52 | $76.22 | $76.37 | 2.17M |
| 1/28/2026 | $76.96 | $77.45 | $76.41 | $76.65 | 1.39M |
| 1/27/2026 | $76.59 | $77.25 | $76.17 | $77.09 | 1.62M |
| 1/26/2026 | $76.07 | $76.83 | $76.00 | $76.59 | 1.38M |
| 1/23/2026 | $76.00 | $76.22 | $74.82 | $75.69 | 2.11M |
| 1/22/2026 | $77.03 | $77.14 | $76.03 | $76.23 | 2.02M |
| 1/21/2026 | $76.65 | $77.06 | $75.81 | $76.91 | 2.98M |
| 1/20/2026 | $76.18 | $76.76 | $75.73 | $76.13 | 2.07M |