Evergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	66.15	66.37	65.12	65.35	65.35	-1.86%	3,567,030
May 9, 2025	67.00	67.05	65.95	66.59	66.59	0.05%	2,910,840
May 8, 2025	68.61	69.20	66.39	66.56	66.56	-4.42%	6,287,042
May 7, 2025	69.24	70.36	69.24	69.64	69.64	0.56%	2,481,367
May 6, 2025	69.11	69.75	69.07	69.25	69.25	-0.30%	1,799,573
May 5, 2025	68.88	69.65	68.63	69.46	69.46	0.30%	1,602,947
May 2, 2025	68.79	69.40	68.17	69.25	69.25	1.20%	1,598,200
May 1, 2025	68.86	69.47	68.20	68.43	68.43	-0.97%	1,567,928
Apr 30, 2025	68.88	69.33	68.37	69.10	69.10	0.28%	2,100,959
Apr 29, 2025	68.96	69.18	68.58	68.91	68.91	-0.16%	1,667,938
Apr 28, 2025	68.50	69.17	67.91	69.02	69.02	1.68%	1,616,986
Apr 25, 2025	68.46	68.62	67.65	67.88	67.88	-0.59%	1,972,293
Apr 24, 2025	67.97	68.54	67.49	68.28	68.28	0.25%	1,397,309
Apr 23, 2025	68.36	68.76	67.42	68.11	68.11	-0.37%	1,644,445
Apr 22, 2025	67.56	68.47	67.20	68.36	68.36	2.11%	1,373,199
Apr 21, 2025	68.30	68.35	66.52	66.95	66.95	-2.08%	1,620,805
Apr 17, 2025	67.68	69.24	67.61	68.37	68.37	1.39%	1,976,005
Apr 16, 2025	67.80	68.46	67.24	67.43	67.43	-0.65%	3,397,281
Apr 15, 2025	67.75	68.21	67.59	67.87	67.87	0.41%	2,249,463
Apr 14, 2025	66.63	67.76	66.27	67.59	67.59	1.61%	2,019,520
Apr 11, 2025	65.71	66.90	64.68	66.52	66.52	1.59%	2,545,252
Apr 10, 2025	65.02	66.28	64.25	65.48	65.48	0.48%	2,810,939
Apr 9, 2025	63.95	65.43	61.94	65.17	65.17	1.02%	5,439,394
Apr 8, 2025	65.43	66.39	63.87	64.51	64.51	0.23%	2,941,218
Apr 7, 2025	65.53	66.49	63.93	64.36	64.36	-2.75%	3,915,641
Apr 4, 2025	69.00	69.22	65.77	66.18	66.18	-4.38%	4,851,277
Apr 3, 2025	69.73	70.30	69.14	69.21	69.21	-0.32%	1,937,253
Apr 2, 2025	69.10	69.52	68.52	69.43	69.43	0.61%	1,285,255
Apr 1, 2025	68.75	69.12	68.29	69.01	69.01	0.09%	1,736,481
Mar 31, 2025	68.26	69.21	68.17	68.95	68.95	1.59%	2,530,221
Mar 28, 2025	67.66	68.14	67.48	67.87	67.87	0.82%	1,719,516
Mar 27, 2025	67.35	67.96	67.12	67.32	67.32	-0.01%	3,041,235
Mar 26, 2025	66.34	67.53	66.33	67.33	67.33	1.75%	1,872,832
Mar 25, 2025	67.39	67.39	65.88	66.17	66.17	-1.98%	2,048,096
Mar 24, 2025	67.70	67.91	67.22	67.51	67.51	0.09%	1,800,102
Mar 21, 2025	67.92	68.42	66.93	67.45	67.45	-0.77%	3,434,233
Mar 20, 2025	67.89	68.14	67.57	67.97	67.97	0.31%	1,567,343
Mar 19, 2025	66.93	67.96	66.75	67.76	67.76	0.98%	1,716,099
Mar 18, 2025	67.50	67.66	66.88	67.10	67.10	-0.80%	1,864,394
Mar 17, 2025	67.40	68.06	66.86	67.64	67.64	0.28%	4,126,018
Mar 14, 2025	66.53	67.51	66.29	67.45	67.45	1.26%	2,145,775
Mar 13, 2025	66.30	67.08	66.02	66.61	66.61	0.47%	2,703,078
Mar 12, 2025	65.37	66.68	65.33	66.30	66.30	1.08%	4,709,893
Mar 11, 2025	65.33	66.57	64.94	65.59	65.59	0.81%	3,241,713
Mar 10, 2025	65.14	65.42	63.98	65.06	65.06	-1.12%	4,213,577
Mar 7, 2025	65.78	66.87	65.65	65.80	65.13	0.11%	3,050,268
Mar 6, 2025	66.77	66.81	65.64	65.73	65.06	-1.85%	3,899,844
Mar 5, 2025	67.14	67.65	66.59	66.97	66.29	-1.08%	2,593,752
Mar 4, 2025	69.83	69.93	67.67	67.70	67.01	-2.62%	2,540,602
Mar 3, 2025	68.75	69.58	68.63	69.52	68.81	0.89%	2,021,359