UK markets open in 1 hour 46 minutes

Evergy, Inc. (EVRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.48+0.23 (+0.44%)
At close: 04:00PM EDT
52.48 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202451.7752.7151.4952.4852.482,108,200
23 Apr 202452.0652.7351.9352.2552.251,938,500
22 Apr 202451.7952.3751.6152.2652.261,461,100
19 Apr 202451.0451.9751.0451.7651.761,932,300
18 Apr 202450.9051.0850.3650.9650.961,713,000
17 Apr 202449.7850.6749.7050.5350.531,260,500
16 Apr 202450.3250.3649.5549.5649.561,956,200
15 Apr 202451.1551.4150.2750.3950.391,985,600
12 Apr 202451.4851.7550.6850.9550.951,882,000
11 Apr 202452.0052.0350.9851.4651.462,053,700
10 Apr 202452.0752.1751.3751.6851.681,890,800
09 Apr 202453.0253.1752.6752.9752.971,651,100
08 Apr 202452.1352.9152.1152.7852.781,997,400
05 Apr 202452.3352.4851.8452.2052.202,040,500
04 Apr 202453.0953.2252.3352.6852.682,306,300
03 Apr 202452.8752.9352.4452.7252.721,310,800
02 Apr 202452.8153.4252.8053.0153.012,071,000
01 Apr 202453.3853.3852.6552.7452.741,453,500
28 Mar 202453.1253.6052.9953.3853.382,158,400
27 Mar 202451.4553.0751.4553.0553.052,169,900
26 Mar 202451.6951.7651.0651.2851.281,925,400
25 Mar 202451.7851.8651.1251.4251.421,694,200
22 Mar 202452.1352.2851.3651.6351.632,400,400
21 Mar 202451.7452.1951.6951.7951.792,158,700
20 Mar 202452.3252.3651.5051.7751.772,270,100
19 Mar 202451.6952.4351.6952.2052.201,651,900
18 Mar 202451.3251.9551.2151.7651.762,235,600
15 Mar 202450.8251.7250.8151.6051.603,810,100
14 Mar 202451.5051.6250.6050.9450.942,273,000
13 Mar 202451.9152.3551.2951.4451.442,793,700
12 Mar 202451.3851.4350.6051.2751.272,258,000
11 Mar 202451.3852.1451.3351.6351.632,310,300
08 Mar 202450.9751.9750.5351.5651.564,148,600
08 Mar 20240.643 Dividend
07 Mar 202451.1351.4451.0151.3650.723,266,400
06 Mar 202450.7951.1950.4050.6850.053,005,400
05 Mar 202450.3551.1650.0550.3549.722,728,500
04 Mar 202448.9950.0548.8649.9949.362,804,800
01 Mar 202449.4649.5648.6049.1248.512,653,700
29 Feb 202449.7650.3649.4949.5448.923,767,200
28 Feb 202449.8950.2449.7049.7949.172,136,900
27 Feb 202449.6650.2349.4950.2049.571,653,500
26 Feb 202450.4450.4449.4149.4748.851,810,900
23 Feb 202450.1950.8250.1350.5749.943,482,800
22 Feb 202450.3250.5749.9550.2649.633,162,900
21 Feb 202450.4450.7350.1550.6149.982,018,300
20 Feb 202450.1350.6149.9550.1849.552,043,000
16 Feb 202449.7050.4249.3550.0349.402,748,100
15 Feb 202449.5250.2049.5149.9449.312,554,300
14 Feb 202449.1949.5048.8849.1948.571,909,400
13 Feb 202449.7249.8348.1749.1948.572,089,100
12 Feb 202449.0849.7848.8249.7749.154,081,100
09 Feb 202448.6249.2748.4049.0848.472,495,900
08 Feb 202449.1249.1248.0448.6248.013,527,400
07 Feb 202449.8549.9049.3549.3848.761,848,900
06 Feb 202449.5049.8049.3649.6649.042,157,300
05 Feb 202450.1350.2849.6249.6749.051,967,700
02 Feb 202451.1651.2450.2650.7050.072,182,700
01 Feb 202450.5751.8750.2951.7551.102,676,100
31 Jan 202451.0751.5450.2150.7750.1311,112,100
30 Jan 202450.3450.9149.8450.6950.062,495,800
29 Jan 202449.9450.8549.6750.6049.972,357,400
26 Jan 202450.1950.4249.6949.7649.142,154,900
25 Jan 202449.7550.1549.3650.0849.452,525,900
24 Jan 202450.3450.5949.3249.3548.735,393,700
23 Jan 202449.9750.1649.3950.0449.413,388,700
22 Jan 202450.2850.9949.6949.8649.242,883,200
19 Jan 202450.9051.1050.2750.4449.812,491,900
18 Jan 202451.5351.6550.8250.8950.253,763,200
17 Jan 202452.5452.9151.6551.7951.142,999,300
16 Jan 202453.6753.6752.6852.8652.202,690,900
12 Jan 202453.7254.0253.3153.8553.182,408,300
11 Jan 202453.9754.1153.0253.3552.682,983,400
10 Jan 202453.9654.4153.8154.0853.403,066,300
09 Jan 202454.2154.4753.5354.2153.533,153,200
08 Jan 202453.6753.9553.4253.9253.242,051,600
05 Jan 202453.5554.2453.3153.7053.031,772,900
04 Jan 202453.7854.0653.4753.6152.942,222,200
03 Jan 202453.5754.0553.0353.8753.203,929,300
02 Jan 202452.1253.6551.9953.4352.762,267,900
29 Dec 202352.0552.2451.8452.2051.551,447,900
28 Dec 202351.7252.3151.6652.2451.591,318,900
27 Dec 202351.9551.9551.4251.8551.201,906,900
26 Dec 202351.3952.0451.3551.7951.141,698,400
22 Dec 202351.4652.1551.3751.3850.741,858,200
21 Dec 202351.1751.6150.8951.0750.432,453,300
20 Dec 202351.8252.0850.9951.0550.412,766,400
19 Dec 202351.6652.0351.4851.8551.202,230,000
18 Dec 202352.0452.2351.4651.4650.822,158,400
15 Dec 202352.5053.1051.4651.7651.115,823,100
14 Dec 202353.7554.4053.2653.3752.704,486,400
13 Dec 202351.3653.3951.1153.3352.663,398,800
12 Dec 202351.9851.9851.1051.3550.712,338,900
11 Dec 202351.4451.9350.9551.7851.132,722,000
08 Dec 202351.7951.8751.2351.5650.912,020,300
07 Dec 202351.9352.1251.3851.7051.053,352,200
06 Dec 202351.3052.0150.8751.9551.303,751,600
05 Dec 202350.1451.3249.9551.2150.578,994,400
04 Dec 202350.2651.4749.8450.4549.829,573,700
01 Dec 202351.2951.8550.7351.7651.111,867,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...