Evergy, Inc. (EVRG) Historical Stock Data
73.01 ↑0.44 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVRG is down -0.26% a day on average. There have been 11 days where Evergy, Inc. closed green and 19 days where EVRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 72.62 | 73.01 | ↑$0.39 (0.54%) | 72.50 | 73.05 | 699.44K |
| 2025-12-23 | 72.41 | 72.57 | ↑$0.16 (0.23%) | 72.29 | 72.85 | 1.46M |
| 2025-12-22 | 72.46 | 72.43 | ↓$0.03 (-0.04%) | 71.93 | 72.69 | 1.78M |
| 2025-12-19 | 73.20 | 72.47 | ↓$0.73 (-1.00%) | 72.39 | 73.27 | 4.39M |
| 2025-12-18 | 73.45 | 73.29 | ↓$0.16 (-0.22%) | 73.03 | 73.89 | 2.54M |
| 2025-12-17 | 73.51 | 73.59 | ↑$0.08 (0.11%) | 73.31 | 73.98 | 2.31M |
| 2025-12-16 | 74.24 | 73.28 | ↓$0.96 (-1.29%) | 72.82 | 74.36 | 1.74M |
| 2025-12-15 | 74.21 | 74.12 | ↓$0.09 (-0.12%) | 73.70 | 74.40 | 2.03M |
| 2025-12-12 | 73.50 | 73.80 | ↑$0.30 (0.41%) | 73.24 | 73.84 | 1.54M |
| 2025-12-11 | 73.80 | 73.37 | ↓$0.43 (-0.58%) | 73.20 | 74.62 | 1.98M |
| 2025-12-10 | 73.59 | 73.51 | ↓$0.08 (-0.11%) | 73.06 | 73.69 | 3.56M |
| 2025-12-09 | 73.88 | 73.50 | ↓$0.38 (-0.51%) | 73.20 | 74.24 | 2.83M |
| 2025-12-08 | 73.55 | 73.34 | ↓$0.21 (-0.29%) | 72.89 | 73.88 | 1.87M |
| 2025-12-05 | 73.88 | 73.28 | ↓$0.60 (-0.81%) | 73.22 | 74.32 | 1.77M |
| 2025-12-04 | 73.96 | 73.81 | ↓$0.15 (-0.20%) | 73.66 | 74.52 | 1.69M |
| 2025-12-03 | 74.56 | 74.29 | ↓$0.27 (-0.36%) | 74.02 | 74.93 | 1.69M |
| 2025-12-02 | 75.55 | 74.53 | ↓$1.02 (-1.35%) | 74.36 | 75.61 | 1.64M |
| 2025-12-01 | 77.41 | 75.52 | ↓$1.89 (-2.44%) | 75.40 | 77.48 | 1.80M |
| 2025-11-28 | 77.11 | 77.65 | ↑$0.54 (0.70%) | 76.86 | 77.71 | 625.33K |
| 2025-11-26 | 76.74 | 77.11 | ↑$0.37 (0.48%) | 76.70 | 77.38 | 1.40M |
| 2025-11-25 | 77.27 | 76.57 | ↓$0.70 (-0.91%) | 76.06 | 77.46 | 1.40M |
| 2025-11-24 | 75.91 | 77.02 | ↑$1.11 (1.46%) | 75.63 | 77.41 | 2.71M |
| 2025-11-21 | 75.30 | 75.85 | ↑$0.55 (0.73%) | 74.90 | 75.95 | 1.98M |
| 2025-11-20 | 76.04 | 75.72 | ↓$0.32 (-0.42%) | 75.49 | 76.58 | 1.63M |
| 2025-11-19 | 76.73 | 75.62 | ↓$1.11 (-1.45%) | 75.52 | 76.88 | 1.58M |
| 2025-11-18 | 77.12 | 76.73 | ↓$0.39 (-0.51%) | 76.62 | 77.51 | 1.40M |
| 2025-11-17 | 76.84 | 77.12 | ↑$0.28 (0.36%) | 76.65 | 77.29 | 1.32M |
| 2025-11-14 | 76.34 | 76.47 | ↑$0.13 (0.17%) | 75.89 | 76.90 | 1.46M |
| 2025-11-13 | 77.05 | 76.34 | ↓$0.71 (-0.92%) | 76.28 | 77.17 | 1.62M |
| 2025-11-12 | 76.96 | 77.34 | ↑$0.38 (0.49%) | 76.77 | 77.46 | 2.86M |
Create an account or log in to view more rows.
$EVRG in it to win it
$EVRG when is earnings
$EVRG to the moon!
$EVRG Chill out and chill some more. It's all temporary.
$EVRG almost time for the running
$EVRG the market is selling off
$EVRG Fuk the 1% even though i feel like the 1%
$EVRG I blocked some bears and I liked it!
$EVRG dont be a POS today
$EVRG Short again!! 😀 😀