Evergy Inc. Common Stock (EVRG) Historical Stock Data
55.11 ↓0.53 (-0.95%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, EVRG is up 0.14% a day on average. There have been 18 days where Evergy Inc. Common Stock closed green and 12 days where EVRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 55.11 | 55.11 | ↑$0.00 (0.00%) | 54.94 | 55.63 | 2.06M |
| 2024-05-16 | 55.69 | 55.64 | ↓$0.05 (-0.09%) | 55.45 | 55.93 | 2.12M |
| 2024-05-15 | 56.04 | 55.64 | ↓$0.40 (-0.71%) | 55.58 | 56.16 | 1.85M |
| 2024-05-14 | 56.30 | 55.30 | ↓$1.00 (-1.78%) | 55.15 | 56.34 | 2.42M |
| 2024-05-13 | 55.69 | 55.74 | ↑$0.05 (0.09%) | 55.45 | 56.06 | 2.80M |
| 2024-05-10 | 56.07 | 55.42 | ↓$0.65 (-1.16%) | 55.29 | 56.22 | 4.71M |
| 2024-05-09 | 54.15 | 55.72 | ↑$1.57 (2.90%) | 54.15 | 55.86 | 4.72M |
| 2024-05-08 | 54.34 | 54.57 | ↑$0.23 (0.42%) | 54.13 | 54.70 | 1.54M |
| 2024-05-07 | 54.19 | 54.45 | ↑$0.26 (0.48%) | 53.91 | 54.68 | 1.88M |
| 2024-05-06 | 54.15 | 53.96 | ↓$0.19 (-0.35%) | 53.69 | 54.30 | 2.47M |
| 2024-05-03 | 53.92 | 54.10 | ↑$0.18 (0.33%) | 53.33 | 54.19 | 3.07M |
| 2024-05-02 | 53.21 | 53.55 | ↑$0.34 (0.64%) | 52.83 | 53.57 | 2.15M |
| 2024-05-01 | 52.19 | 52.94 | ↑$0.75 (1.44%) | 52.11 | 53.36 | 2.21M |
| 2024-04-30 | 52.35 | 52.45 | ↑$0.10 (0.19%) | 51.91 | 52.81 | 1.82M |
| 2024-04-29 | 51.95 | 52.75 | ↑$0.80 (1.54%) | 51.90 | 52.78 | 2.01M |
| 2024-04-26 | 52.30 | 51.69 | ↓$0.61 (-1.17%) | 51.69 | 52.57 | 1.19M |
| 2024-04-25 | 52.23 | 52.42 | ↑$0.19 (0.36%) | 51.83 | 52.59 | 1.68M |
| 2024-04-24 | 51.77 | 52.48 | ↑$0.71 (1.37%) | 51.49 | 52.71 | 2.11M |
| 2024-04-23 | 52.06 | 52.25 | ↑$0.19 (0.36%) | 51.93 | 52.73 | 1.94M |
| 2024-04-22 | 51.79 | 52.26 | ↑$0.47 (0.91%) | 51.61 | 52.37 | 1.46M |
| 2024-04-19 | 51.04 | 51.76 | ↑$0.72 (1.41%) | 51.04 | 51.97 | 1.93M |
| 2024-04-18 | 50.90 | 50.96 | ↑$0.06 (0.12%) | 50.36 | 51.08 | 1.71M |
| 2024-04-17 | 49.78 | 50.53 | ↑$0.75 (1.51%) | 49.70 | 50.67 | 1.26M |
| 2024-04-16 | 50.32 | 49.56 | ↓$0.76 (-1.51%) | 49.55 | 50.36 | 1.96M |
| 2024-04-15 | 51.15 | 50.39 | ↓$0.76 (-1.49%) | 50.27 | 51.41 | 1.99M |
| 2024-04-12 | 51.48 | 50.95 | ↓$0.53 (-1.03%) | 50.68 | 51.75 | 1.88M |
| 2024-04-11 | 52.00 | 51.46 | ↓$0.54 (-1.04%) | 50.98 | 52.03 | 2.05M |
| 2024-04-10 | 52.07 | 51.68 | ↓$0.39 (-0.75%) | 51.37 | 52.17 | 1.89M |
| 2024-04-09 | 53.02 | 52.97 | ↓$0.05 (-0.09%) | 52.67 | 53.17 | 1.65M |
| 2024-04-08 | 52.13 | 52.78 | ↑$0.65 (1.25%) | 52.11 | 52.91 | 2M |
Create an account or log in to view more rows.
$EVRG what time we going green?
$EVRG Puts or calls eod Monday
$EVRG more shorts the better idc
$EVRG Wish I shorted
$EVRG let’s gooooo
$EVRG COME ON!!! Ugh!
$EVRG is anyone really buying this shit
$EVRG Who else bought the dip on Friday?
$EVRG I blocked some bears and I liked it!
$EVRG is the dump over