Evergy, Inc.EVRGNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $75.50 | $76.70 | $75.39 | $76.44 | 2.55M |
| 1/15/2026 | $75.40 | $76.33 | $75.26 | $75.78 | 2.10M |
| 1/14/2026 | $74.06 | $75.54 | $74.06 | $75.26 | 2.09M |
| 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 |