Quantcast

Evergy, Inc. Common Stock Historical Stock Prices

EVRG 
$56.525
*  
0.045
0.08%
Get EVRG Alerts
*Delayed - data as of Apr. 22, 2019 11:26 ET  -  Find a broker to begin trading EVRG now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    EVRG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:26 57.14 56.93 56.50 56.525 223,960
04/18/2019 57.01 57.09 56.42 56.57 2,278,599
04/17/2019 57.04 57.355 56.45 56.81 1,197,522
04/16/2019 57.67 57.95 56.91 57.07 1,461,100
04/15/2019 57.79 58.09 57.62 57.79 1,085,374
04/12/2019 57.2 57.81 56.8 57.72 1,184,695
04/11/2019 57.12 57.5 57 57.41 1,626,784
04/10/2019 57.37 57.8 57 57.16 965,933
04/09/2019 57.05 57.35 56.83 57.28 1,194,039
04/08/2019 57.36 57.64 56.88 57.11 1,359,812
04/05/2019 56.58 57.41 56.33 57.32 1,617,093
04/04/2019 57.38 57.46 56.49 56.57 1,790,029
04/03/2019 57.56 58 57.15 57.32 1,403,757
04/02/2019 57.77 57.77 57.13 57.5 1,609,075
04/01/2019 57.98 58.2 57.33 57.43 1,707,224
03/29/2019 57.98 58.37 57.7 58.05 1,702,180
03/28/2019 58.2 58.34 57.56 57.95 1,297,777
03/27/2019 58.53 58.59 58.01 58.15 1,196,180
03/26/2019 57.97 58.53 57.82 58.45 1,452,409
03/25/2019 58.1 58.34 57.76 57.8 1,288,913
03/22/2019 58.44 58.44 57.5582 58 1,634,851
03/21/2019 56.54 57.4 56.0201 57.34 1,189,389
03/20/2019 56.38 57.2 56.18 56.5 1,483,458
03/19/2019 56.74 56.8645 56.07 56.43 1,888,902
03/18/2019 57.46 57.579 56.63 56.87 1,875,857
03/15/2019 56.91 57.925 55.9338 57.67 6,149,190
03/14/2019 56.88 57.7 56.78 57.12 2,292,162
03/13/2019 56.5 57.09 56.3125 56.93 1,278,050
03/12/2019 56.48 56.99 56.24 56.73 1,649,090
03/11/2019 55.85 56.405 55.75 56.35 1,882,979
03/08/2019 55.55 55.98 55.22 55.76 2,733,464
03/07/2019 55.17 55.46 54.78 55.39 2,922,805
03/06/2019 55.25 55.32 54.73 54.84 2,010,781
03/05/2019 55.07 55.46 54.6 55.08 1,414,774
03/04/2019 55.58 55.84 54.73 55.27 1,716,715
03/01/2019 56.05 56.09 54.71 55.03 1,949,140
02/28/2019 55.52 56.32 55.52 55.91 2,422,250
02/27/2019 55.45 55.87 55.18 55.49 1,511,173
02/26/2019 55.77 56.02 55.44 55.79 2,498,787
02/25/2019 55.28 55.73 54.58 55.64 3,055,773
02/22/2019 57.01 57.09 54.57 55.49 8,399,710
02/21/2019 59.16 59.94 59 59.87 1,259,626
02/20/2019 59.18 59.545 58.87 59.39 1,044,068
02/19/2019 58.97 59.415 58.75 59.29 1,020,533
02/15/2019 58.89 58.99 58.52 58.77 1,436,485
02/14/2019 58.49 58.79 58.08 58.42 1,096,611
02/13/2019 58.15 58.49 57.8801 58.45 925,606
02/12/2019 58.82 58.95 58.05 58.3 1,628,980
02/11/2019 57.89 58.3 57.89 58.07 926,500
02/08/2019 57.65 58.23 57.4283 58.1 1,006,181
02/07/2019 57.32 57.83 57.25 57.64 1,648,803
02/06/2019 57.38 57.38 56.9 57.21 1,505,784
02/05/2019 57.62 57.62 57.05 57.44 1,311,779
02/04/2019 56.98 57.42 56.38 57.42 1,312,304
02/01/2019 57.31 57.64 56.64 57.22 1,447,238
01/31/2019 56.71 57.485 55.96 57.32 1,966,865
01/30/2019 56.27 57.105 56.27 56.7 1,447,147
01/29/2019 56.95 57.11 56.24 56.52 1,378,895
01/28/2019 56.9 57.15 56.48 56.71 1,295,626
01/25/2019 56.88 57.25 56.65 56.78 1,929,428
01/24/2019 56.94 57.855 56.65 57.14 1,635,549
01/23/2019 56.76 57.25 56.69 56.92 1,982,521
01/22/2019 56.74 57.25 56.32 56.81 1,436,012
01/18/2019 56.71 57.01 56.465 56.66 2,314,229
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio