NasdaqGS - Nasdaq Real Time Price USD

Evergy, Inc. (EVRG)

Compare
61.91 -0.21 (-0.34%)
At close: December 13 at 4:00:01 PM EST
61.44 -0.47 (-0.75%)
After hours: December 13 at 5:26:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 62.34 62.63 61.88 61.91 61.91 1,820,400
Dec 12, 2024 62.45 62.76 61.96 62.12 62.12 2,583,500
Dec 11, 2024 62.47 62.66 61.97 62.27 62.27 3,217,300
Dec 10, 2024 62.67 62.83 61.59 62.36 62.36 2,530,700
Dec 9, 2024 62.73 63.19 62.46 62.47 62.47 1,479,000
Dec 6, 2024 63.56 63.56 62.92 62.96 62.96 1,407,700
Dec 5, 2024 63.25 63.81 63.13 63.32 63.32 1,757,400
Dec 4, 2024 63.28 63.47 63.02 63.30 63.30 1,646,400
Dec 3, 2024 63.91 64.22 63.21 63.25 63.25 1,186,400
Dec 2, 2024 64.78 64.79 63.25 63.61 63.61 1,836,800
Nov 29, 2024 64.87 65.01 64.56 64.63 64.63 757,500
Nov 27, 2024 64.78 65.47 64.78 65.00 65.00 1,543,400
Nov 26, 2024 64.78 64.89 64.24 64.84 64.84 1,630,300
Nov 25, 2024 64.54 64.94 64.29 64.49 64.49 2,099,900
Nov 22, 2024 64.95 64.95 64.23 64.26 64.26 1,897,100
Nov 21, 2024 0.67 Dividend
Nov 21, 2024 63.70 64.69 63.38 64.56 64.56 1,780,900
Nov 20, 2024 64.05 64.42 63.74 64.37 63.70 1,583,700
Nov 19, 2024 63.53 64.00 63.00 63.98 63.32 1,260,000
Nov 18, 2024 63.58 64.14 63.48 63.87 63.21 1,493,000
Nov 15, 2024 63.06 63.83 62.81 63.76 63.10 1,931,000
Nov 14, 2024 63.38 63.46 62.71 62.80 62.15 1,977,200
Nov 13, 2024 63.90 63.90 62.84 63.38 62.72 2,317,100
Nov 12, 2024 63.48 64.07 63.20 63.68 63.02 2,430,300
Nov 11, 2024 62.40 63.74 62.32 63.28 62.62 2,435,400
Nov 8, 2024 61.24 62.56 61.11 62.51 61.86 3,095,600
Nov 7, 2024 61.09 62.04 60.39 61.41 60.77 3,282,800
Nov 6, 2024 60.80 61.60 60.62 61.05 60.42 1,992,500
Nov 5, 2024 59.67 61.10 59.33 61.06 60.43 2,384,500
Nov 4, 2024 59.35 59.81 59.23 59.79 59.17 1,879,600
Nov 1, 2024 60.32 60.90 59.50 59.58 58.96 1,334,300
Oct 31, 2024 60.11 60.81 60.02 60.44 59.81 2,244,500
Oct 30, 2024 59.99 60.24 59.83 60.06 59.44 1,839,200
Oct 29, 2024 60.59 60.59 59.80 59.91 59.29 1,286,000
Oct 28, 2024 61.19 61.30 60.94 60.97 60.34 908,400
Oct 25, 2024 61.87 61.87 60.75 60.77 60.14 1,368,000
Oct 24, 2024 62.00 62.10 61.46 61.64 61.00 1,004,100
Oct 23, 2024 61.64 61.97 61.49 61.96 61.32 1,267,700
Oct 22, 2024 60.97 61.63 60.59 61.51 60.87 1,581,300
Oct 21, 2024 61.18 61.29 60.64 61.20 60.56 1,972,800
Oct 18, 2024 60.60 61.54 60.39 61.12 60.49 1,713,700
Oct 17, 2024 61.24 61.26 60.67 60.78 60.15 1,133,200
Oct 16, 2024 60.38 61.25 60.26 61.15 60.52 1,382,200
Oct 15, 2024 60.07 60.86 60.02 60.34 59.71 1,460,700
Oct 14, 2024 59.32 59.91 59.24 59.73 59.11 1,143,400
Oct 11, 2024 59.12 59.47 59.12 59.34 58.72 979,100
Oct 10, 2024 59.66 59.95 59.00 59.06 58.45 1,603,500
Oct 9, 2024 59.91 60.08 59.29 59.57 58.95 1,710,100
Oct 8, 2024 59.79 60.15 59.59 59.86 59.24 1,646,600
Oct 7, 2024 60.04 60.10 59.35 59.59 58.97 2,088,600
Oct 4, 2024 60.27 60.48 59.91 60.33 59.70 2,389,500
Oct 3, 2024 61.29 61.37 60.23 60.77 60.14 3,489,600
Oct 2, 2024 61.29 61.82 61.14 61.27 60.63 2,281,100
Oct 1, 2024 62.11 62.11 61.24 61.64 61.00 3,801,000
Sep 30, 2024 62.12 62.26 61.63 62.01 61.37 1,173,100
Sep 27, 2024 61.71 62.21 61.53 61.94 61.30 1,527,100
Sep 26, 2024 61.45 61.99 61.39 61.53 60.89 1,643,300
Sep 25, 2024 61.97 62.06 61.45 61.75 61.11 1,967,800
Sep 24, 2024 61.68 62.58 61.40 61.71 61.07 2,211,300
Sep 23, 2024 62.00 62.05 61.66 62.00 61.36 2,136,100
Sep 20, 2024 61.52 61.83 61.04 61.65 61.01 3,699,800
Sep 19, 2024 61.23 61.40 60.55 61.07 60.44 1,610,900
Sep 18, 2024 61.73 62.08 61.32 61.55 60.91 1,571,400
Sep 17, 2024 61.93 62.06 61.65 61.91 61.27 1,287,900
Sep 16, 2024 61.35 62.24 61.25 62.01 61.37 1,432,900
Sep 13, 2024 60.67 61.13 60.47 61.06 60.43 1,304,800
Sep 12, 2024 60.12 60.43 59.84 60.36 59.73 1,536,300
Sep 11, 2024 60.20 60.33 59.56 60.08 59.46 1,467,100
Sep 10, 2024 60.45 60.74 59.97 60.40 59.77 2,102,900
Sep 9, 2024 60.03 60.60 59.78 60.44 59.81 1,603,000
Sep 6, 2024 60.51 60.64 59.69 59.76 59.14 1,016,700
Sep 5, 2024 60.76 60.81 59.90 60.42 59.79 1,283,200
Sep 4, 2024 59.91 60.75 59.91 60.21 59.59 1,920,900
Sep 3, 2024 59.21 59.98 59.07 59.70 59.08 1,441,500
Aug 30, 2024 58.82 59.19 58.61 59.14 58.53 1,420,900
Aug 29, 2024 58.83 58.83 58.25 58.71 58.10 2,044,100
Aug 28, 2024 58.64 59.04 58.61 58.77 58.16 1,724,900
Aug 27, 2024 59.19 59.33 58.61 58.65 58.04 923,900
Aug 26, 2024 58.80 60.00 58.68 59.27 58.65 1,738,400
Aug 23, 2024 58.50 58.78 58.32 58.53 57.92 1,312,600
Aug 22, 2024 58.34 58.68 58.12 58.38 57.77 2,010,800
Aug 21, 2024 57.98 58.52 57.82 58.34 57.73 1,461,000
Aug 20, 2024 0.64 Dividend
Aug 20, 2024 58.23 58.53 57.82 57.85 57.25 1,764,700
Aug 19, 2024 58.77 59.09 58.44 58.93 57.68 2,040,400
Aug 16, 2024 58.52 58.81 58.26 58.76 57.52 4,549,400
Aug 15, 2024 58.84 59.09 58.28 58.60 57.36 1,668,400
Aug 14, 2024 58.44 59.38 58.39 59.13 57.88 1,070,900
Aug 13, 2024 58.77 58.95 58.52 58.82 57.57 1,554,100
Aug 12, 2024 58.66 58.68 58.02 58.52 57.28 1,573,800
Aug 9, 2024 59.80 59.80 57.28 58.69 57.45 1,879,000
Aug 8, 2024 58.79 59.32 58.57 59.00 57.75 1,967,800
Aug 7, 2024 58.98 59.56 58.78 59.03 57.78 1,885,700
Aug 6, 2024 58.50 59.47 58.42 58.78 57.54 1,907,700
Aug 5, 2024 60.55 61.05 58.30 58.52 57.28 2,257,700
Aug 2, 2024 60.44 61.14 59.16 60.16 58.89 2,928,700
Aug 1, 2024 58.16 59.95 58.15 59.75 58.48 2,031,100
Jul 31, 2024 57.83 58.05 57.25 58.00 56.77 3,201,400
Jul 30, 2024 57.05 57.78 56.97 57.71 56.49 1,431,700
Jul 29, 2024 57.01 57.34 56.54 57.21 56.00 1,064,700
Jul 26, 2024 56.46 56.88 56.41 56.75 55.55 1,610,300
Jul 25, 2024 56.53 57.17 55.88 56.33 55.14 2,650,300
Jul 24, 2024 55.55 56.26 55.42 56.22 55.03 1,355,700
Jul 23, 2024 55.33 55.55 55.13 55.22 54.05 768,000
Jul 22, 2024 55.32 55.72 55.20 55.49 54.31 798,200
Jul 19, 2024 55.28 55.38 54.76 55.37 54.20 1,009,400
Jul 18, 2024 55.27 56.04 55.07 55.12 53.95 850,400
Jul 17, 2024 55.00 55.80 54.96 55.27 54.10 1,400,000
Jul 16, 2024 54.42 54.94 54.23 54.77 53.61 926,000
Jul 15, 2024 54.48 54.70 54.09 54.12 52.97 1,008,000
Jul 12, 2024 54.94 55.51 54.69 55.05 53.88 1,924,200
Jul 11, 2024 53.98 54.78 53.81 54.64 53.48 2,050,700
Jul 10, 2024 53.53 53.71 53.25 53.68 52.54 1,471,600
Jul 9, 2024 52.77 53.56 52.77 53.24 52.11 1,323,500
Jul 8, 2024 52.88 53.03 52.58 52.90 51.78 1,539,200
Jul 5, 2024 52.45 53.02 52.32 52.82 51.70 3,045,600
Jul 3, 2024 52.81 53.27 52.44 52.46 51.35 605,700
Jul 2, 2024 52.94 53.31 52.66 52.79 51.67 1,030,500
Jul 1, 2024 53.28 53.50 52.55 52.71 51.59 1,191,800
Jun 28, 2024 53.46 53.48 52.91 52.97 51.85 2,429,000
Jun 27, 2024 52.80 53.34 52.61 53.25 52.12 1,117,000
Jun 26, 2024 52.41 52.90 52.10 52.83 51.71 1,397,800
Jun 25, 2024 53.27 53.27 52.62 52.87 51.75 1,648,200
Jun 24, 2024 52.69 53.62 52.69 53.37 52.24 981,700
Jun 21, 2024 53.08 53.29 52.61 52.66 51.54 2,983,800
Jun 20, 2024 52.72 53.43 52.69 52.87 51.75 1,370,500
Jun 18, 2024 52.58 53.15 52.50 52.80 51.68 1,277,000
Jun 17, 2024 52.36 53.23 52.15 52.62 51.51 1,154,500
Jun 14, 2024 52.70 53.10 52.51 52.74 51.62 940,200
Jun 13, 2024 53.05 53.32 52.31 52.96 51.84 1,318,900
Jun 12, 2024 53.86 53.86 52.85 53.12 52.00 1,591,300
Jun 11, 2024 52.60 53.34 52.52 53.28 52.15 1,672,200
Jun 10, 2024 52.51 53.17 52.51 53.05 51.93 1,473,400
Jun 7, 2024 52.84 53.33 52.71 52.96 51.84 811,400
Jun 6, 2024 53.67 54.06 53.39 53.41 52.28 1,039,400
Jun 5, 2024 54.32 54.43 53.78 53.81 52.67 1,575,700
Jun 4, 2024 54.12 54.97 54.10 54.58 53.42 1,919,800
Jun 3, 2024 54.59 54.93 54.14 54.29 53.14 2,002,300
May 31, 2024 53.55 54.69 53.44 54.66 53.50 3,494,200
May 30, 2024 53.01 53.33 52.61 53.29 52.16 1,493,500
May 29, 2024 52.73 52.84 52.42 52.57 51.46 2,166,100
May 28, 2024 53.46 53.76 53.09 53.26 52.13 1,305,300
May 24, 2024 53.59 53.74 53.41 53.43 52.30 1,191,900
May 23, 2024 54.61 54.70 53.40 53.41 52.28 1,853,600
May 22, 2024 55.22 55.47 54.77 54.84 53.68 1,311,900
May 21, 2024 55.21 55.66 55.14 55.63 54.45 1,153,800
May 20, 2024 55.12 55.23 54.85 55.09 53.92 978,900
May 17, 2024 0.64 Dividend
May 17, 2024 55.11 55.63 54.94 55.11 53.94 2,062,200
May 16, 2024 55.69 55.93 55.45 55.64 53.83 2,121,900
May 15, 2024 56.04 56.16 55.58 55.64 53.83 1,846,200
May 14, 2024 56.30 56.34 55.15 55.30 53.50 2,419,000
May 13, 2024 55.69 56.06 55.45 55.74 53.93 2,802,500
May 10, 2024 56.07 56.22 55.29 55.42 53.62 4,709,000
May 9, 2024 54.15 55.86 54.15 55.72 53.91 4,723,700
May 8, 2024 54.34 54.70 54.13 54.57 52.80 1,541,000
May 7, 2024 54.19 54.68 53.91 54.45 52.68 1,877,400
May 6, 2024 54.15 54.30 53.69 53.96 52.21 2,469,400
May 3, 2024 53.92 54.19 53.33 54.10 52.34 3,072,000
May 2, 2024 53.21 53.57 52.83 53.55 51.81 2,149,400
May 1, 2024 52.19 53.36 52.11 52.94 51.22 2,208,600
Apr 30, 2024 52.35 52.81 51.91 52.45 50.75 1,823,900
Apr 29, 2024 51.95 52.78 51.90 52.75 51.04 2,010,700
Apr 26, 2024 52.30 52.57 51.69 51.69 50.01 1,191,600
Apr 25, 2024 52.23 52.59 51.83 52.42 50.72 1,679,400
Apr 24, 2024 51.77 52.71 51.49 52.48 50.78 2,108,200
Apr 23, 2024 52.06 52.73 51.93 52.25 50.55 1,938,500
Apr 22, 2024 51.79 52.37 51.61 52.26 50.56 1,461,100
Apr 19, 2024 51.04 51.97 51.04 51.76 50.08 1,932,300
Apr 18, 2024 50.90 51.08 50.36 50.96 49.30 1,713,000
Apr 17, 2024 49.78 50.67 49.70 50.53 48.89 1,260,500
Apr 16, 2024 50.32 50.36 49.55 49.56 47.95 1,956,200
Apr 15, 2024 51.15 51.41 50.27 50.39 48.75 1,985,600
Apr 12, 2024 51.48 51.75 50.68 50.95 49.29 1,882,000
Apr 11, 2024 52.00 52.03 50.98 51.46 49.79 2,053,700
Apr 10, 2024 52.07 52.17 51.37 51.68 50.00 1,890,800
Apr 9, 2024 53.02 53.17 52.67 52.97 51.25 1,651,100
Apr 8, 2024 52.13 52.91 52.11 52.78 51.07 1,997,400
Apr 5, 2024 52.33 52.48 51.84 52.20 50.50 2,040,500
Apr 4, 2024 53.09 53.22 52.33 52.68 50.97 2,306,300
Apr 3, 2024 52.87 52.93 52.44 52.72 51.01 1,310,800
Apr 2, 2024 52.81 53.42 52.80 53.01 51.29 2,071,000
Apr 1, 2024 53.38 53.38 52.65 52.74 51.03 1,453,500
Mar 28, 2024 53.12 53.60 52.99 53.38 51.65 2,158,400
Mar 27, 2024 51.45 53.07 51.45 53.05 51.33 2,169,900
Mar 26, 2024 51.69 51.76 51.06 51.28 49.61 1,925,400
Mar 25, 2024 51.78 51.86 51.12 51.42 49.75 1,694,200
Mar 22, 2024 52.13 52.28 51.36 51.63 49.95 2,400,400
Mar 21, 2024 51.74 52.19 51.69 51.79 50.11 2,158,700
Mar 20, 2024 52.32 52.36 51.50 51.77 50.09 2,270,100
Mar 19, 2024 51.69 52.43 51.69 52.20 50.50 1,651,900
Mar 18, 2024 51.32 51.95 51.21 51.76 50.08 2,235,600
Mar 15, 2024 50.82 51.72 50.81 51.60 49.92 3,810,100
Mar 14, 2024 51.50 51.62 50.60 50.94 49.29 2,273,000
Mar 13, 2024 51.91 52.35 51.29 51.44 49.77 2,793,700
Mar 12, 2024 51.38 51.43 50.60 51.27 49.60 2,258,000
Mar 11, 2024 51.38 52.14 51.33 51.63 49.95 2,310,300
Mar 8, 2024 0.64 Dividend
Mar 8, 2024 50.97 51.97 50.53 51.56 49.88 4,148,600
Mar 7, 2024 51.13 51.44 51.01 51.36 49.07 3,266,400
Mar 6, 2024 50.79 51.19 50.40 50.68 48.42 3,005,400
Mar 5, 2024 50.35 51.16 50.05 50.35 48.10 2,728,500
Mar 4, 2024 48.99 50.05 48.86 49.99 47.76 2,804,800
Mar 1, 2024 49.46 49.56 48.60 49.12 46.93 2,653,700
Feb 29, 2024 49.76 50.36 49.49 49.54 47.33 3,767,200
Feb 28, 2024 49.89 50.24 49.70 49.79 47.57 2,136,900
Feb 27, 2024 49.66 50.23 49.49 50.20 47.96 1,653,500
Feb 26, 2024 50.44 50.44 49.41 49.47 47.26 1,810,900
Feb 23, 2024 50.19 50.82 50.13 50.57 48.31 3,482,800
Feb 22, 2024 50.32 50.57 49.95 50.26 48.02 3,162,900
Feb 21, 2024 50.44 50.73 50.15 50.61 48.35 2,018,300
Feb 20, 2024 50.13 50.61 49.95 50.18 47.94 2,043,000
Feb 16, 2024 49.70 50.42 49.35 50.03 47.80 2,748,100
Feb 15, 2024 49.52 50.20 49.51 49.94 47.71 2,554,300
Feb 14, 2024 49.19 49.50 48.88 49.19 47.00 1,909,400
Feb 13, 2024 49.72 49.83 48.17 49.19 47.00 2,089,100
Feb 12, 2024 49.08 49.78 48.82 49.77 47.55 4,081,100
Feb 9, 2024 48.62 49.27 48.40 49.08 46.89 2,495,900
Feb 8, 2024 49.12 49.12 48.04 48.62 46.45 3,527,400
Feb 7, 2024 49.85 49.90 49.35 49.38 47.18 1,848,900
Feb 6, 2024 49.50 49.80 49.36 49.66 47.45 2,157,300
Feb 5, 2024 50.13 50.28 49.62 49.67 47.45 1,967,700
Feb 2, 2024 51.16 51.24 50.26 50.70 48.44 2,182,700
Feb 1, 2024 50.57 51.87 50.29 51.75 49.44 2,676,100
Jan 31, 2024 51.07 51.54 50.21 50.77 48.51 11,112,100
Jan 30, 2024 50.34 50.91 49.84 50.69 48.43 2,495,800
Jan 29, 2024 49.94 50.85 49.67 50.60 48.34 2,357,400
Jan 26, 2024 50.19 50.42 49.69 49.76 47.54 2,154,900
Jan 25, 2024 49.75 50.15 49.36 50.08 47.85 2,525,900
Jan 24, 2024 50.34 50.59 49.32 49.35 47.15 5,393,700
Jan 23, 2024 49.97 50.16 49.39 50.04 47.81 3,388,700
Jan 22, 2024 50.28 50.99 49.69 49.86 47.64 2,883,200
Jan 19, 2024 50.90 51.10 50.27 50.44 48.19 2,491,900
Jan 18, 2024 51.53 51.65 50.82 50.89 48.62 3,763,200
Jan 17, 2024 52.54 52.91 51.65 51.79 49.48 2,999,300
Jan 16, 2024 53.67 53.67 52.68 52.86 50.50 2,690,900
Jan 12, 2024 53.72 54.02 53.31 53.85 51.45 2,408,300
Jan 11, 2024 53.97 54.11 53.02 53.35 50.97 2,983,400
Jan 10, 2024 53.96 54.41 53.81 54.08 51.67 3,066,300
Jan 9, 2024 54.21 54.47 53.53 54.21 51.79 3,153,200
Jan 8, 2024 53.67 53.95 53.42 53.92 51.52 2,051,600
Jan 5, 2024 53.55 54.24 53.31 53.70 51.30 1,772,900
Jan 4, 2024 53.78 54.06 53.47 53.61 51.22 2,222,200
Jan 3, 2024 53.57 54.05 53.03 53.87 51.47 3,929,300
Jan 2, 2024 52.12 53.65 51.99 53.43 51.05 2,267,900
Dec 29, 2023 52.05 52.24 51.84 52.20 49.87 1,447,900
Dec 28, 2023 51.72 52.31 51.66 52.24 49.91 1,318,900
Dec 27, 2023 51.95 51.95 51.42 51.85 49.54 1,906,900
Dec 26, 2023 51.39 52.04 51.35 51.79 49.48 1,698,400
Dec 22, 2023 51.46 52.15 51.37 51.38 49.09 1,858,200
Dec 21, 2023 51.17 51.61 50.89 51.07 48.79 2,453,300
Dec 20, 2023 51.82 52.08 50.99 51.05 48.77 2,766,400
Dec 19, 2023 51.66 52.03 51.48 51.85 49.54 2,230,000
Dec 18, 2023 52.04 52.23 51.46 51.46 49.16 2,158,400
Dec 15, 2023 52.50 53.10 51.46 51.76 49.45 5,823,100
Dec 14, 2023 53.75 54.40 53.26 53.37 50.99 4,486,400

Related Tickers

POR Portland General Electric Company
44.48
-0.11%
 
PNW Pinnacle West Capital Corporation
87.55
-1.31%
 
WEC WEC Energy Group, Inc.
95.74
-0.13%
 
ES Eversource Energy
59.52
-0.45%
 
CMS CMS Energy Corporation
67.32
+0.43%
 
FE FirstEnergy Corp.
40.27
-0.12%
 
OGE OGE Energy Corp.
42.05
+0.02%
 
LNT Alliant Energy Corporation
60.45
-0.03%
 
XEL Xcel Energy Inc.
68.12
-0.54%
 
NWE NorthWestern Energy Group, Inc.
50.93
0.00%