Evergy, Inc.EVRGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $73.48 | $74.07 | $73.12 | $73.93 | 2.45M |
| 1/12/2026 | $72.69 | $73.83 | $72.56 | $73.36 | 2.12M |
| 1/9/2026 | $73.33 | $73.95 | $72.66 | $72.82 | 2.22M |
| 1/8/2026 | $72.51 | $73.49 | $72.02 | $72.94 | 2.70M |
| 1/7/2026 | $73.10 | $73.39 | $72.40 | $72.51 | 2.77M |
| 1/6/2026 | $72.22 | $73.14 | $72.17 | $73.10 | 1.41M |
| 1/5/2026 | $72.92 | $72.92 | $71.41 | $72.31 | 1.83M |
| 1/2/2026 | $72.33 | $73.50 | $72.05 | $73.08 | 1.48M |
| 12/31/2025 | $73.20 | $73.21 | $72.43 | $72.49 | 970,730 |
| 12/30/2025 | $73.05 | $73.39 | $72.92 | $73.20 | 1.21M |
| 12/29/2025 | $73.04 | $73.45 | $72.86 | $73.05 | 1.88M |
| 12/26/2025 | $72.95 | $73.00 | $72.52 | $72.77 | 1.28M |
| 12/24/2025 | $72.62 | $73.05 | $72.50 | $73.01 | 699,444 |
| 12/23/2025 | $72.41 | $72.85 | $72.29 | $72.57 | 1.46M |
| 12/22/2025 | $72.46 | $72.69 | $71.93 | $72.43 | 1.78M |
| 12/19/2025 | $73.20 | $73.27 | $72.39 | $72.47 | 4.39M |
| 12/18/2025 | $73.45 | $73.89 | $73.03 | $73.29 | 2.54M |
| 12/17/2025 | $73.51 | $73.98 | $73.31 | $73.59 | 2.31M |
| 12/16/2025 | $74.24 | $74.36 | $72.82 | $73.28 | 1.74M |
| 12/15/2025 | $74.21 | $74.40 | $73.70 | $74.12 | 2.03M |
| 12/12/2025 | $73.50 | $73.84 | $73.24 | $73.80 | 1.54M |
| 12/11/2025 | $73.80 | $74.62 | $73.19 | $73.37 | 1.98M |
| 12/10/2025 | $73.59 | $73.69 | $73.06 | $73.51 | 3.56M |
| 12/9/2025 | $73.88 | $74.24 | $73.20 | $73.50 | 2.83M |
| 12/8/2025 | $73.55 | $73.88 | $72.89 | $73.34 | 1.87M |
| 12/5/2025 | $73.88 | $74.32 | $73.22 | $73.28 | 1.77M |
| 12/4/2025 | $73.96 | $74.52 | $73.66 | $73.81 | 1.69M |
| 12/3/2025 | $74.56 | $74.93 | $74.02 | $74.29 | 1.69M |
| 12/2/2025 | $75.55 | $75.61 | $74.36 | $74.53 | 1.64M |
| 12/1/2025 | $77.41 | $77.48 | $75.40 | $75.52 | 1.80M |
| 11/28/2025 | $77.11 | $77.71 | $76.86 | $77.65 | 625,325 |
| 11/26/2025 | $76.74 | $77.38 | $76.69 | $77.11 | 1.40M |
| 11/25/2025 | $77.27 | $77.46 | $76.06 | $76.57 | 1.40M |
| 11/24/2025 | $75.91 | $77.41 | $75.63 | $77.02 | 2.71M |
| 11/21/2025 | $75.30 | $75.95 | $74.90 | $75.85 | 2.07M |
| 11/20/2025 | $76.04 | $76.58 | $75.49 | $75.72 | 1.63M |
| 11/19/2025 | $76.73 | $76.88 | $75.52 | $75.62 | 1.58M |
| 11/18/2025 | $77.12 | $77.51 | $76.62 | $76.73 | 1.40M |
| 11/17/2025 | $76.84 | $77.29 | $76.65 | $77.12 | 1.32M |
| 11/14/2025 | $76.34 | $76.90 | $75.89 | $76.47 | 1.46M |
| 11/13/2025 | $77.05 | $77.17 | $76.28 | $76.34 | 1.62M |
| 11/12/2025 | $76.96 | $77.46 | $76.77 | $77.34 | 2.86M |
| 11/11/2025 | $76.89 | $77.10 | $76.49 | $76.99 | 2.19M |
| 11/10/2025 | $76.00 | $76.79 | $75.32 | $76.57 | 3.18M |
| 11/7/2025 | $75.75 | $76.56 | $74.92 | $75.59 | 2.86M |
| 11/6/2025 | $75.54 | $77.36 | $74.76 | $75.56 | 3.36M |
| 11/5/2025 | $77.06 | $77.24 | $75.99 | $76.77 | 4.75M |
| 11/4/2025 | $77.50 | $77.64 | $76.85 | $77.04 | 2.15M |
| 11/3/2025 | $76.81 | $77.30 | $76.00 | $77.27 | 1.49M |
| 10/31/2025 | $77.42 | $77.42 | $76.66 | $76.81 | 2.91M |
| 10/30/2025 | $77.15 | $77.90 | $76.94 | $77.75 | 4.58M |
| 10/29/2025 | $77.51 | $77.77 | $76.83 | $76.94 | 1.75M |
| 10/28/2025 | $78.73 | $78.73 | $77.46 | $77.68 | 1.46M |
| 10/27/2025 | $78.02 | $78.41 | $77.40 | $78.31 | 1.33M |
| 10/24/2025 | $78.12 | $78.75 | $77.85 | $77.96 | 1.60M |
| 10/23/2025 | $78.88 | $78.92 | $77.56 | $77.89 | 1.19M |
| 10/22/2025 | $78.33 | $79.14 | $78.14 | $78.73 | 1.69M |
| 10/21/2025 | $78.65 | $78.80 | $77.68 | $78.12 | 1.25M |
| 10/20/2025 | $78.35 | $78.77 | $77.90 | $78.65 | 2.82M |
| 10/17/2025 | $77.77 | $78.05 | $77.23 | $77.98 | 1.52M |
| 10/16/2025 | $78.94 | $79.32 | $77.41 | $77.50 | 2.07M |