Evergy, Inc. - Common Stock (EVRG)

83.53
-0.48 (-0.57%)
NASDAQ · Last Trade: Mar 3rd, 12:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Evergy, Inc. - Common Stock (EVRG)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202683.3084.4983.2684.011,881,84484.01
2/27/202683.0984.0882.5983.663,150,94583.66
2/26/202682.9983.4282.5482.992,745,71782.99
2/25/202682.6583.0081.2082.801,940,47782.80
2/24/202682.1882.6980.9882.502,194,78082.50
2/23/202680.6682.1480.2982.112,667,65182.11
2/20/202680.6580.7378.6080.262,456,81780.26
2/19/202680.4081.2079.2379.534,791,76379.53
2/18/202681.3581.5180.2480.402,088,99280.40
2/17/202683.0083.1981.1681.512,123,37781.51
2/13/202680.0082.7379.6482.692,187,54382.69
2/12/202679.8281.4079.5380.692,470,46080.69
2/11/202678.7379.3978.5879.311,820,98979.31
2/10/202677.3779.1277.1178.752,024,74378.75
2/09/202676.6277.2576.3277.151,409,46277.15
2/06/202678.1578.5176.6576.751,913,97876.75
2/05/202677.6377.8577.1377.571,632,83577.57
2/04/202677.8778.4877.0777.231,942,76877.23
2/03/202676.0078.1776.0077.803,003,60877.80
2/02/202676.5877.1475.6975.962,830,60975.96
1/30/202676.1176.7675.7376.733,549,70476.73
1/29/202677.0077.5276.2276.372,173,59476.37
1/28/202676.9677.4576.4176.651,385,74876.65
1/27/202676.5977.2576.1777.091,618,64077.09
1/26/202676.0776.8376.0076.591,383,15376.59
1/23/202676.0076.2274.8175.692,108,66975.69
1/22/202677.0377.1476.0376.232,023,56576.23
1/21/202676.6577.0675.8176.912,981,54176.91
1/20/202676.1876.7675.7376.132,068,71876.13
1/16/202675.5076.7075.3976.442,553,59676.44
1/15/202675.4076.3375.2675.782,096,14175.78
1/14/202674.0675.5474.0675.262,091,59975.26
1/13/202673.4874.0773.1273.932,454,23973.93
1/12/202672.6973.8372.5673.362,121,30973.36
1/09/202673.3373.9572.6672.822,220,59172.82
1/08/202672.5173.4972.0272.942,699,96172.94
1/07/202673.1073.3972.4072.512,770,85972.51
1/06/202672.2273.1472.1773.101,411,84973.10
1/05/202672.9272.9271.4172.311,831,36572.31
1/02/202672.3373.5072.0573.081,484,82573.08
12/31/202573.2073.2172.4372.49970,73072.49
12/30/202573.0573.3972.9273.201,205,60773.20
12/29/202573.0473.4572.8673.051,875,70073.05
12/26/202572.9573.0072.5272.771,281,34572.77
12/24/202572.6273.0572.5073.01699,44473.01
12/23/202572.4072.8472.2972.571,462,74572.57
12/22/202572.4672.6971.9372.431,783,48872.43
12/19/202573.2073.2772.3972.474,385,01372.47
12/18/202573.4573.8973.0373.292,537,95873.29
12/17/202573.5173.9873.3173.592,308,45973.59
12/16/202574.2474.3672.8273.281,736,00873.28
12/15/202574.2174.4073.7074.122,029,89674.12
12/12/202573.5073.8473.2473.801,543,57273.80
12/11/202573.8074.6273.1973.371,984,25273.37
12/10/202573.5973.6973.0673.513,560,68673.51
12/09/202573.8874.2473.2073.502,826,03973.50
12/08/202573.5573.8872.8973.341,865,29373.34
12/05/202573.8874.3273.2273.281,766,20173.28
12/04/202573.9674.5273.6673.811,689,66473.81
12/03/202574.5674.9374.0274.291,692,75274.29