EVRG(EVRG)
EVRG
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $78.04 | $78.32 | $77.36 | $77.91 | 2.59M |
| 9/25/2026 | $77.66 | $78.17 | $77.11 | $78.04 | 1.71M |
| 9/24/2026 | $78.42 | $78.57 | $77.61 | $77.66 | 1.65M |
| 9/23/2026 | $78.96 | $79.20 | $78.36 | $78.42 | 2.38M |
| 9/22/2026 | $79.22 | $80.10 | $78.99 | $79.27 | 1.80M |
| 9/21/2026 | $79.78 | $79.88 | $78.89 | $79.26 | 1.96M |
| 9/18/2026 | $80.80 | $80.80 | $79.65 | $79.78 | 3.39M |
| 9/17/2026 | $80.61 | $81.21 | $80.50 | $80.84 | 2.36M |
| 9/16/2026 | $80.62 | $81.09 | $80.10 | $80.39 | 1.96M |
| 9/15/2026 | $81.19 | $81.19 | $79.89 | $80.20 | 1.77M |
| 9/14/2026 | $82.05 | $82.13 | $80.79 | $80.86 | 2.47M |
| 9/11/2026 | $81.95 | $82.05 | $81.16 | $81.62 | 2.26M |
| 9/10/2026 | $81.58 | $81.99 | $80.94 | $81.36 | 3.01M |
| 9/9/2026 | $82.36 | $82.51 | $80.81 | $81.22 | 1.70M |
| 9/8/2026 | $81.45 | $82.63 | $81.45 | $82.24 | 2.14M |
| 9/4/2026 | $81.12 | $82.33 | $81.11 | $81.54 | 1.79M |
| 9/3/2026 | $80.97 | $82.26 | $80.74 | $81.93 | 2.33M |
| 9/2/2026 | $81.36 | $81.69 | $80.44 | $80.77 | 2.36M |
| 9/1/2026 | $81.21 | $81.80 | $80.90 | $81.52 | 2.20M |
| 8/31/2026 | $80.40 | $81.33 | $79.85 | $81.02 | 2.80M |
| 8/28/2026 | $82.02 | $82.02 | $80.48 | $80.65 | 1.45M |
| 8/27/2026 | $81.40 | $81.79 | $81.00 | $81.42 | 3.60M |
| 8/26/2026 | $81.47 | $82.43 | $81.36 | $82.23 | 1.15M |
| 8/25/2026 | $81.39 | $81.82 | $81.13 | $81.41 | 1.16M |
| 8/24/2026 | $80.81 | $81.53 | $80.40 | $81.39 | 2.54M |
| 8/21/2026 | $83.51 | $83.51 | $80.69 | $80.92 | 1.71M |
| 8/20/2026 | $83.58 | $84.47 | $83.10 | $83.16 | 2.38M |
| 8/19/2026 | $83.92 | $84.56 | $83.21 | $83.58 | 1.65M |
| 8/18/2026 | $84.18 | $84.55 | $83.35 | $83.42 | 1.55M |
| 8/17/2026 | $83.75 | $84.01 | $83.42 | $83.93 | 2.03M |
| 8/14/2026 | $83.39 | $84.19 | $83.32 | $84.03 | 973,622 |
| 8/13/2026 | $83.56 | $83.92 | $83.24 | $83.49 | 2.13M |
| 8/12/2026 | $82.39 | $83.34 | $82.21 | $83.32 | 1.90M |
| 8/11/2026 | $82.30 | $82.82 | $81.44 | $82.03 | 1.77M |
| 8/10/2026 | $82.86 | $83.25 | $82.00 | $82.09 | 2.64M |
| 8/7/2026 | $82.93 | $83.99 | $82.41 | $83.38 | 1.66M |
| 8/6/2026 | $84.75 | $84.75 | $82.41 | $83.02 | 2.12M |
| 8/5/2026 | $83.65 | $83.82 | $82.37 | $83.06 | 1.70M |
| 8/4/2026 | $83.01 | $83.97 | $82.02 | $83.84 | 2.09M |
| 8/3/2026 | $82.92 | $84.18 | $82.46 | $83.23 | 1.89M |
| 7/31/2026 | $83.06 | $83.58 | $82.52 | $83.01 | 2.84M |
| 7/30/2026 | $84.10 | $84.37 | $82.62 | $83.25 | 1.68M |
| 7/29/2026 | $85.93 | $86.14 | $83.45 | $84.00 | 2.03M |
| 7/28/2026 | $86.52 | $87.43 | $85.64 | $85.66 | 1.61M |
| 7/27/2026 | $87.01 | $87.29 | $85.67 | $85.84 | 1.42M |
| 7/24/2026 | $87.07 | $87.66 | $86.76 | $87.18 | 1.64M |
| 7/23/2026 | $85.97 | $86.97 | $85.87 | $86.65 | 1.90M |
| 7/22/2026 | $85.64 | $86.66 | $85.18 | $86.56 | 1.60M |
| 7/21/2026 | $85.18 | $85.35 | $84.46 | $84.92 | 2.82M |
| 7/20/2026 | $86.17 | $86.66 | $84.92 | $85.16 | 1.63M |
| 7/17/2026 | $87.35 | $88.12 | $85.28 | $85.59 | 1.87M |
| 7/16/2026 | $85.56 | $86.64 | $85.44 | $86.56 | 1.87M |
| 7/15/2026 | $86.22 | $86.55 | $85.09 | $85.42 | 1.80M |
| 7/14/2026 | $86.86 | $87.52 | $86.08 | $86.45 | 2.34M |
| 7/13/2026 | $86.17 | $87.22 | $85.98 | $86.45 | 2.32M |
| 7/10/2026 | $85.32 | $86.16 | $85.32 | $85.71 | 1.68M |
| 7/9/2026 | $86.12 | $86.28 | $85.04 | $85.28 | 3.20M |
| 7/8/2026 | $87.12 | $87.42 | $85.67 | $85.91 | 2.80M |
| 7/7/2026 | $86.82 | $88.62 | $86.82 | $87.12 | 2.35M |
| 7/6/2026 | $87.90 | $87.90 | $85.76 | $86.27 | 1.91M |
| 7/2/2026 | $86.44 | $88.18 | $86.44 | $88.13 | 1.51M |
| 7/1/2026 | $85.48 | $86.49 | $85.48 | $86.19 | 2.21M |
| 6/30/2026 | $86.98 | $87.56 | $85.85 | $86.43 | 2.31M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
