Evergy Inc. Common Stock (EVRG) Historical Stock Data
54.45 ↑0.49 (0.91%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVRG is up 0.17% a day on average. There have been 17 days where Evergy Inc. Common Stock closed green and 13 days where EVRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 52.33 | 52.20 | ↓$0.13 (-0.25%) | 51.84 | 52.48 | 2.04M |
| 2024-04-04 | 53.09 | 52.68 | ↓$0.41 (-0.77%) | 52.33 | 53.22 | 2.31M |
| 2024-04-03 | 52.87 | 52.72 | ↓$0.15 (-0.28%) | 52.44 | 52.93 | 1.31M |
| 2024-04-02 | 52.81 | 53.01 | ↑$0.20 (0.38%) | 52.80 | 53.42 | 2.07M |
| 2024-04-01 | 53.38 | 52.74 | ↓$0.64 (-1.20%) | 52.65 | 53.38 | 1.45M |
| 2024-03-28 | 53.12 | 53.38 | ↑$0.26 (0.49%) | 52.99 | 53.60 | 2.16M |
| 2024-03-27 | 51.45 | 53.05 | ↑$1.60 (3.11%) | 51.45 | 53.07 | 2.17M |
| 2024-03-26 | 51.69 | 51.28 | ↓$0.41 (-0.79%) | 51.06 | 51.76 | 1.93M |
Create an account or log in to view more rows.
$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
$EVRG Holding