Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Evergy, Inc. (EVRG)

Compare
67.43
-0.44
(-0.65%)
At close: April 16 at 4:00:02 PM EDT
67.43
0.00
(0.00%)
After hours: April 16 at 4:35:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202567.8068.4667.2467.4367.433,397,300
Apr 15, 202567.7568.2167.5867.8767.872,249,300
Apr 14, 202566.6367.7666.2767.5967.592,019,500
Apr 11, 202565.7166.9064.6866.5266.522,545,100
Apr 10, 202565.0266.2864.2565.4865.482,810,900
Apr 9, 202563.9565.4361.9465.1765.175,439,400
Apr 8, 202565.4366.3963.8764.5164.512,941,200
Apr 7, 202565.5366.4963.9364.3664.363,915,600
Apr 4, 202569.0069.2265.7766.1866.184,851,200
Apr 3, 202569.7370.3069.1469.2169.211,937,300
Apr 2, 202569.1069.5268.5269.4369.431,285,200
Apr 1, 202568.7569.1268.2969.0169.011,736,500
Mar 31, 202568.2669.2168.1768.9568.952,530,200
Mar 28, 202567.6668.1467.4867.8767.871,719,500
Mar 27, 202567.3567.9667.1267.3267.323,041,200
Mar 26, 202566.3467.5366.3367.3367.331,872,800
Mar 25, 202567.3967.3965.8866.1766.172,048,100
Mar 24, 202567.7067.9167.2267.5167.511,800,100
Mar 21, 202567.9268.4266.9367.4567.453,434,200
Mar 20, 202567.8968.1467.5767.9767.971,567,300
Mar 19, 202566.9367.9666.7567.7667.761,716,100
Mar 18, 202567.5067.6666.8867.1067.101,864,400
Mar 17, 202567.4068.0666.8667.6467.644,126,000
Mar 14, 202566.5367.5166.2967.4567.452,145,800
Mar 13, 202566.3067.0866.0266.6166.612,703,100
Mar 12, 202565.3766.6865.3366.3066.304,709,900
Mar 11, 202565.3366.5764.9465.5965.593,241,700
Mar 10, 2025 0.67 Dividend
Mar 10, 202565.1465.4263.9865.0665.064,724,400
Mar 7, 202565.7866.8765.6565.8065.133,050,300
Mar 6, 202566.7766.8165.6465.7365.063,899,800
Mar 5, 202567.1467.6566.5966.9766.292,593,800
Mar 4, 202569.8369.9367.6767.7067.012,540,600
Mar 3, 202568.7569.5868.6369.5268.812,021,400
Feb 28, 202569.4369.7368.1868.9168.213,432,600
Feb 27, 202568.6169.9068.0468.5667.863,599,100
Feb 26, 202568.7669.5868.6769.1068.403,112,900
Feb 25, 202568.5669.0668.4168.8168.112,469,900
Feb 24, 202568.0668.8167.6568.3967.703,005,200
Feb 21, 202567.1768.3867.1168.0667.372,284,300
Feb 20, 202567.0867.4566.0867.2566.571,819,900
Feb 19, 202567.0567.3966.7667.2666.581,552,700
Feb 18, 202566.5467.1166.4367.0766.392,216,600
Feb 14, 202566.9067.8966.5766.6665.981,706,800
Feb 13, 202566.5667.0666.4166.8966.211,894,700
Feb 12, 202565.4166.5365.3366.4365.761,289,900
Feb 11, 202565.4366.2565.1266.2265.551,461,700
Feb 10, 202565.4165.8264.7265.8065.131,287,500
Feb 7, 202565.4565.8065.1165.2164.551,044,600
Feb 6, 202565.2565.6064.6765.5264.852,285,500
Feb 5, 202564.7865.0664.4364.9764.311,407,300
Feb 4, 202564.3764.7363.8564.3163.661,369,100
Feb 3, 202563.6565.0763.5364.8764.211,774,600
Jan 31, 202564.2764.4463.8764.1763.523,105,500
Jan 30, 202563.3364.4163.3364.2563.602,077,400
Jan 29, 202563.2163.5662.8563.0262.381,384,500
Jan 28, 202564.4564.4563.1863.2162.571,622,100
Jan 27, 202563.9264.2762.8364.2363.582,519,500
Jan 24, 202563.0063.7662.8763.5262.881,621,300
Jan 23, 202563.0363.6162.6863.0662.422,132,800
Jan 22, 202563.3363.3962.5762.8762.232,639,900
Jan 21, 202563.7564.1163.5463.6362.981,277,400
Jan 17, 202563.2463.3462.8463.1662.521,664,200
Jan 16, 202561.6862.9661.6462.9362.291,606,100
Jan 15, 202562.0062.1061.4461.6861.051,397,100
Jan 14, 202560.5361.4360.5361.2160.592,050,000
Jan 13, 202560.2560.7159.6760.6760.051,432,700
Jan 10, 202560.5661.0359.8059.9059.291,513,300
Jan 8, 202560.4760.9459.7660.9160.293,044,000
Jan 7, 202560.2860.9660.2760.5459.931,227,300
Jan 6, 202561.3561.4560.1960.2759.661,385,700
Jan 3, 202561.6861.8961.4561.5560.931,220,600
Jan 2, 202562.0762.2861.2461.6461.011,634,100
Dec 31, 202461.6461.9561.1861.5560.931,669,800
Dec 30, 202461.6561.7061.0261.5260.903,090,200
Dec 27, 202461.4362.0361.1061.7061.07945,300
Dec 26, 202461.6461.8061.4261.6861.05985,100
Dec 24, 202461.3061.7761.0361.7561.12501,600
Dec 23, 202461.3861.4360.6961.3260.701,187,000
Dec 20, 202460.6061.4860.5061.4360.813,325,600
Dec 19, 202460.3461.2960.2360.5359.922,295,500
Dec 18, 202461.3561.7260.4960.5059.893,753,000
Dec 17, 202460.9861.9160.9161.5060.882,032,100
Dec 16, 202461.9162.0361.2561.4260.801,778,900
Dec 13, 202462.3462.6361.8861.9161.281,820,400
Dec 12, 202462.4562.7661.9662.1261.492,583,500
Dec 11, 202462.4762.6661.9762.2761.643,217,300
Dec 10, 202462.6762.8361.5962.3661.732,530,700
Dec 9, 202462.7363.1962.4662.4761.841,479,000
Dec 6, 202463.5663.5662.9262.9662.321,407,700
Dec 5, 202463.2563.8163.1363.3262.681,757,400
Dec 4, 202463.2863.4763.0263.3062.661,646,400
Dec 3, 202463.9164.2263.2163.2562.611,186,400
Dec 2, 202464.7864.7963.2563.6162.961,836,800
Nov 29, 202464.8765.0164.5664.6363.97757,500
Nov 27, 202464.7865.4764.7865.0064.341,543,400
Nov 26, 202464.7864.8964.2464.8464.181,630,300
Nov 25, 202464.5464.9464.2964.4963.842,099,900
Nov 22, 202464.9564.9564.2364.2663.611,897,100
Nov 21, 2024 0.67 Dividend
Nov 21, 202463.7064.6963.3864.5663.901,780,900
Nov 20, 202464.0564.4263.7464.3763.061,583,700
Nov 19, 202463.5364.0063.0063.9862.671,260,000
Nov 18, 202463.5864.1463.4863.8762.571,493,000
Nov 15, 202463.0663.8362.8163.7662.461,931,000
Nov 14, 202463.3863.4662.7162.8061.521,977,200
Nov 13, 202463.9063.9062.8463.3862.092,317,100
Nov 12, 202463.4864.0763.2063.6862.382,430,300
Nov 11, 202462.4063.7462.3263.2861.992,435,400
Nov 8, 202461.2462.5661.1162.5161.233,095,600
Nov 7, 202461.0962.0460.3961.4160.163,282,800
Nov 6, 202460.8061.6060.6261.0559.801,992,500
Nov 5, 202459.6761.1059.3361.0659.812,384,500
Nov 4, 202459.3559.8159.2359.7958.571,879,600
Nov 1, 202460.3260.9059.5059.5858.361,334,300
Oct 31, 202460.1160.8160.0260.4459.212,244,500
Oct 30, 202459.9960.2459.8360.0658.831,839,200
Oct 29, 202460.5960.5959.8059.9158.691,286,000
Oct 28, 202461.1961.3060.9460.9759.72908,400
Oct 25, 202461.8761.8760.7560.7759.531,368,000
Oct 24, 202462.0062.1061.4661.6460.381,004,100
Oct 23, 202461.6461.9761.4961.9660.691,267,700
Oct 22, 202460.9761.6360.5961.5160.251,581,300
Oct 21, 202461.1861.2960.6461.2059.951,972,800
Oct 18, 202460.6061.5460.3961.1259.871,713,700
Oct 17, 202461.2461.2660.6760.7859.541,133,200
Oct 16, 202460.3861.2560.2661.1559.901,382,200
Oct 15, 202460.0760.8660.0260.3459.111,460,700
Oct 14, 202459.3259.9159.2459.7358.511,143,400
Oct 11, 202459.1259.4759.1259.3458.13979,100
Oct 10, 202459.6659.9559.0059.0657.851,603,500
Oct 9, 202459.9160.0859.2959.5758.351,710,100
Oct 8, 202459.7960.1559.5959.8658.641,646,600
Oct 7, 202460.0460.1059.3559.5958.372,088,600
Oct 4, 202460.2760.4859.9160.3359.102,389,500
Oct 3, 202461.2961.3760.2360.7759.533,489,600
Oct 2, 202461.2961.8261.1461.2760.022,281,100
Oct 1, 202462.1162.1161.2461.6460.383,801,000
Sep 30, 202462.1262.2661.6362.0160.741,173,100
Sep 27, 202461.7162.2161.5361.9460.671,527,100
Sep 26, 202461.4561.9961.3961.5360.271,643,300
Sep 25, 202461.9762.0661.4561.7560.491,967,800
Sep 24, 202461.6862.5861.4061.7160.452,211,300
Sep 23, 202462.0062.0561.6662.0060.732,136,100
Sep 20, 202461.5261.8361.0461.6560.393,699,800
Sep 19, 202461.2361.4060.5561.0759.821,610,900
Sep 18, 202461.7362.0861.3261.5560.291,571,400
Sep 17, 202461.9362.0661.6561.9160.651,287,900
Sep 16, 202461.3562.2461.2562.0160.741,432,900
Sep 13, 202460.6761.1360.4761.0659.811,304,800
Sep 12, 202460.1260.4359.8460.3659.131,536,300
Sep 11, 202460.2060.3359.5660.0858.851,467,100
Sep 10, 202460.4560.7459.9760.4059.172,102,900
Sep 9, 202460.0360.6059.7860.4459.211,603,000
Sep 6, 202460.5160.6459.6959.7658.541,016,700
Sep 5, 202460.7660.8159.9060.4259.191,283,200
Sep 4, 202459.9160.7559.9160.2158.981,920,900
Sep 3, 202459.2159.9859.0759.7058.481,441,500
Aug 30, 202458.8259.1958.6159.1457.931,420,900
Aug 29, 202458.8358.8358.2558.7157.512,044,100
Aug 28, 202458.6459.0458.6158.7757.571,724,900
Aug 27, 202459.1959.3358.6158.6557.45923,900
Aug 26, 202458.8060.0058.6859.2758.061,738,400
Aug 23, 202458.5058.7858.3258.5357.331,312,600
Aug 22, 202458.3458.6858.1258.3857.192,010,800
Aug 21, 202457.9858.5257.8258.3457.151,461,000
Aug 20, 2024 0.64 Dividend
Aug 20, 202458.2358.5357.8257.8556.671,764,700
Aug 19, 202458.7759.0958.4458.9357.102,040,400
Aug 16, 202458.5258.8158.2658.7656.934,549,400
Aug 15, 202458.8459.0958.2858.6056.781,668,400
Aug 14, 202458.4459.3858.3959.1357.291,070,900
Aug 13, 202458.7758.9558.5258.8256.991,554,100
Aug 12, 202458.6658.6858.0258.5256.701,573,800
Aug 9, 202459.8059.8057.2858.6956.861,879,000
Aug 8, 202458.7959.3258.5759.0057.161,967,800
Aug 7, 202458.9859.5658.7859.0357.191,885,700
Aug 6, 202458.5059.4758.4258.7856.951,907,700
Aug 5, 202460.5561.0558.3058.5256.702,257,700
Aug 2, 202460.4461.1459.1660.1658.292,928,700
Aug 1, 202458.1659.9558.1559.7557.892,031,100
Jul 31, 202457.8358.0557.2558.0056.203,201,400
Jul 30, 202457.0557.7856.9757.7155.911,431,700
Jul 29, 202457.0157.3456.5457.2155.431,064,700
Jul 26, 202456.4656.8856.4156.7554.981,610,300
Jul 25, 202456.5357.1755.8856.3354.582,650,300
Jul 24, 202455.5556.2655.4256.2254.471,355,700
Jul 23, 202455.3355.5555.1355.2253.50768,000
Jul 22, 202455.3255.7255.2055.4953.76798,200
Jul 19, 202455.2855.3854.7655.3753.651,009,400
Jul 18, 202455.2756.0455.0755.1253.41850,400
Jul 17, 202455.0055.8054.9655.2753.551,400,000
Jul 16, 202454.4254.9454.2354.7753.07926,000
Jul 15, 202454.4854.7054.0954.1252.441,008,000
Jul 12, 202454.9455.5154.6955.0553.341,924,200
Jul 11, 202453.9854.7853.8154.6452.942,050,700
Jul 10, 202453.5353.7153.2553.6852.011,471,600
Jul 9, 202452.7753.5652.7753.2451.581,323,500
Jul 8, 202452.8853.0352.5852.9051.251,539,200
Jul 5, 202452.4553.0252.3252.8251.183,045,600
Jul 3, 202452.8153.2752.4452.4650.83605,700
Jul 2, 202452.9453.3152.6652.7951.151,030,500
Jul 1, 202453.2853.5052.5552.7151.071,191,800
Jun 28, 202453.4653.4852.9152.9751.322,429,000
Jun 27, 202452.8053.3452.6153.2551.591,117,000
Jun 26, 202452.4152.9052.1052.8351.191,397,800
Jun 25, 202453.2753.2752.6252.8751.231,648,200
Jun 24, 202452.6953.6252.6953.3751.71981,700
Jun 21, 202453.0853.2952.6152.6651.022,983,800
Jun 20, 202452.7253.4352.6952.8751.231,370,500
Jun 18, 202452.5853.1552.5052.8051.161,277,000
Jun 17, 202452.3653.2352.1552.6250.981,154,500
Jun 14, 202452.7053.1052.5152.7451.10940,200
Jun 13, 202453.0553.3252.3152.9651.311,318,900
Jun 12, 202453.8653.8652.8553.1251.471,591,300
Jun 11, 202452.6053.3452.5253.2851.621,672,200
Jun 10, 202452.5153.1752.5153.0551.401,473,400
Jun 7, 202452.8453.3352.7152.9651.31811,400
Jun 6, 202453.6754.0653.3953.4151.751,039,400
Jun 5, 202454.3254.4353.7853.8152.141,575,700
Jun 4, 202454.1254.9754.1054.5852.881,919,800
Jun 3, 202454.5954.9354.1454.2952.602,002,300
May 31, 202453.5554.6953.4454.6652.963,494,200
May 30, 202453.0153.3352.6153.2951.631,493,500
May 29, 202452.7352.8452.4252.5750.932,166,100
May 28, 202453.4653.7653.0953.2651.601,305,300
May 24, 202453.5953.7453.4153.4351.771,191,900
May 23, 202454.6154.7053.4053.4151.751,853,600
May 22, 202455.2255.4754.7754.8453.131,311,900
May 21, 202455.2155.6655.1455.6353.901,153,800
May 20, 202455.1255.2354.8555.0953.38978,900
May 17, 2024 0.64 Dividend
May 17, 202455.1155.6354.9455.1153.402,062,200
May 16, 202455.6955.9355.4555.6453.292,121,900
May 15, 202456.0456.1655.5855.6453.291,846,200
May 14, 202456.3056.3455.1555.3052.962,419,000
May 13, 202455.6956.0655.4555.7453.382,802,500
May 10, 202456.0756.2255.2955.4253.084,709,000
May 9, 202454.1555.8654.1555.7253.364,723,700
May 8, 202454.3454.7054.1354.5752.261,541,000
May 7, 202454.1954.6853.9154.4552.151,877,400
May 6, 202454.1554.3053.6953.9651.682,469,400
May 3, 202453.9254.1953.3354.1051.813,072,000
May 2, 202453.2153.5752.8353.5551.282,149,400
May 1, 202452.1953.3652.1152.9450.702,208,600
Apr 30, 202452.3552.8151.9152.4550.231,823,900
Apr 29, 202451.9552.7851.9052.7550.522,010,700
Apr 26, 202452.3052.5751.6951.6949.501,191,600
Apr 25, 202452.2352.5951.8352.4250.201,679,400
Apr 24, 202451.7752.7151.4952.4850.262,108,200
Apr 23, 202452.0652.7351.9352.2550.041,938,500
Apr 22, 202451.7952.3751.6152.2650.051,461,100
Apr 19, 202451.0451.9751.0451.7649.571,932,300
Apr 18, 202450.9051.0850.3650.9648.801,713,000
Apr 17, 202449.7850.6749.7050.5348.391,260,500

Related Tickers

LNT Alliant Energy Corporation
60.42
-1.92%
 
ES Eversource Energy
58.06
+0.14%
 
PNW Pinnacle West Capital Corporation
93.41
-0.91%
 
OGE OGE Energy Corp.
44.70
-0.18%
 
CMS CMS Energy Corporation
72.17
-0.74%
 
FE FirstEnergy Corp.
40.80
-0.58%
 
WEC WEC Energy Group, Inc.
107.36
-0.83%
 
CNP CenterPoint Energy, Inc.
36.78
-1.02%
 
POR Portland General Electric Company
43.00
-0.46%
 
XEL Xcel Energy Inc.
69.10
-1.67%