Evergy Inc (EVRG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -0.799727752255 | 58.77 | 59.085 | 57.82 | 1725043 | 58.41770972 | CS |
| 4 | 1.29 | 2.26276091914 | 57.01 | 61.14 | 56.54 | 1982749 | 58.70333173 | CS |
| 12 | 3.71 | 6.79611650485 | 54.59 | 61.14 | 52.1 | 1622601 | 55.94401485 | CS |
| 26 | 7.86 | 15.5828707375 | 50.44 | 61.14 | 48.595 | 1933400 | 53.80108922 | CS |
| 52 | 1.31 | 2.29864888577 | 56.99 | 61.14 | 46.9175 | 2300524 | 52.22141866 | CS |
| 156 | -5.18 | -8.16005040958 | 63.48 | 65.39 | 46.9175 | 1880499 | 54.35093498 | CS |
| 260 | -5.18 | -8.16005040958 | 63.48 | 65.39 | 46.9175 | 1880499 | 54.35093498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 58.53 | 0.15 | 0.26 | 58.5 | 58.78 | 58.32 | 1311937 |
| 1724366100 | 58.38 | 0.04 | 0.07 | 58.34 | 58.68 | 58.12 | 2047190 |
| 1724279700 | 58.34 | 0.49 | 0.85 | 58.04 | 58.52 | 57.82 | 1461025 |
| 1724193300 | 57.85 | -1.08 | -1.83 | 58.23 | 58.53 | 57.82 | 1764703 |
| 1724106900 | 58.93 | 0.17 | 0.29 | 58.77 | 59.085 | 58.435 | 2040359 |
| 1723847700 | 58.76 | 0.16 | 0.27 | 58.52 | 58.81 | 58.26 | 4549350 |
| 1723761300 | 58.6 | -0.53 | -0.90 | 58.84 | 59.09 | 58.28 | 1682773 |
| 1723674900 | 59.13 | 0.31 | 0.53 | 58.44 | 59.38 | 58.39 | 1070911 |
| 1723588500 | 58.82 | 0.3 | 0.51 | 58.77 | 58.95 | 58.52 | 1554123 |
| 1723502100 | 58.52 | -0.17 | -0.29 | 58.66 | 58.68 | 58.02 | 1573834 |
| 1723242900 | 58.69 | -0.31 | -0.53 | 59.8 | 59.8 | 57.28 | 1878964 |
| 1723156500 | 59 | -0.03 | -0.05 | 58.79 | 59.3228 | 58.57 | 1967530 |
| 1723070100 | 59.03 | 0.25 | 0.43 | 58.98 | 59.56 | 58.78 | 1884979 |
| 1722983700 | 58.78 | 0.26 | 0.44 | 58.5 | 59.47 | 58.36 | 1907736 |
| 1722897300 | 58.52 | -1.64 | -2.73 | 60.55 | 61.05 | 58.295 | 2299747 |
| 1722638100 | 60.16 | 0.41 | 0.69 | 60.44 | 61.14 | 59.155 | 2930243 |
| 1722551700 | 59.75 | 1.75 | 3.02 | 58.16 | 59.95 | 58.15 | 2031594 |
| 1722465300 | 58 | 0.29 | 0.50 | 57.83 | 58.05 | 57.25 | 3201438 |
| 1722378900 | 57.71 | 0.5 | 0.87 | 57.05 | 57.78 | 56.97 | 1431811 |
| 1722292500 | 57.21 | 0.46 | 0.81 | 57.01 | 57.335 | 56.54 | 1064733 |
| 1722033300 | 56.75 | 0.42 | 0.75 | 56.46 | 56.875 | 56.41 | 1610305 |
| 1721946900 | 56.33 | 0.11 | 0.20 | 56.53 | 57.17 | 55.88 | 2650479 |
| 1721860500 | 56.22 | 1 | 1.81 | 55.55 | 56.26 | 55.42 | 1356048 |
| 1721774100 | 55.22 | -0.27 | -0.49 | 55.33 | 55.55 | 55.13 | 767959 |
| 1721687700 | 55.49 | 0.12 | 0.22 | 55.32 | 55.72 | 55.2 | 798220 |
| 1721428500 | 55.37 | 0.25 | 0.45 | 55.28 | 55.38 | 54.76 | 1009444 |
| 1721342100 | 55.12 | -0.15 | -0.27 | 55.27 | 56.04 | 55.07 | 850402 |
| 1721255700 | 55.27 | 0.5 | 0.91 | 55 | 55.8 | 54.96 | 1399962 |
| 1721169300 | 54.77 | 0.65 | 1.20 | 54.42 | 54.94 | 54.21 | 925976 |
| 1721082900 | 54.12 | -0.93 | -1.69 | 54.48 | 54.7 | 54.09 | 1007952 |
| 1720823700 | 55.05 | 0.41 | 0.75 | 54.94 | 55.51 | 54.69 | 1924054 |
| 1720737300 | 54.64 | 0.96 | 1.79 | 53.98 | 54.78 | 53.805 | 2050674 |
| 1720650900 | 53.68 | 0.44 | 0.83 | 53.53 | 53.71 | 53.25 | 1471617 |
| 1720564500 | 53.24 | 0.34 | 0.64 | 52.77 | 53.56 | 52.77 | 1317904 |
| 1720478100 | 52.9 | 0.08 | 0.15 | 52.88 | 53.03 | 52.58 | 1539207 |
| 1720218900 | 52.82 | 0.36 | 0.69 | 52.45 | 53.02 | 52.32 | 3045554 |
| 1720040640 | 52.46 | -0.33 | -0.63 | 52.81 | 53.27 | 52.44 | 605729 |
| 1719959700 | 52.79 | 0.08 | 0.15 | 52.94 | 53.31 | 52.66 | 1030484 |
| 1719873300 | 52.71 | -0.54 | -1.01 | 53.28 | 53.5 | 52.55 | 1191822 |
| 1719614100 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1719527700 | 53.25 | 0.42 | 0.80 | 52.8 | 53.34 | 52.605 | 1117046 |
| 1719441300 | 52.83 | -0.04 | -0.08 | 52.47 | 52.9 | 52.1 | 1397781 |
| 1719354900 | 52.87 | -0.5 | -0.94 | 53.27 | 53.27 | 52.62 | 1648199 |
| 1719268500 | 53.37 | 0.71 | 1.35 | 52.69 | 53.615 | 52.69 | 980666 |
| 1719009300 | 52.66 | -0.21 | -0.40 | 53.08 | 53.285 | 52.61 | 2989261 |
| 1718922900 | 52.87 | 0.07 | 0.13 | 52.72 | 53.43 | 52.685 | 1370482 |
| 1718750100 | 52.8 | 0.18 | 0.34 | 52.58 | 53.15 | 52.5 | 1277009 |
| 1718663700 | 52.62 | -0.12 | -0.23 | 52.36 | 53.23 | 52.15 | 1154496 |
| 1718404500 | 52.74 | -0.22 | -0.42 | 52.7 | 53.1 | 52.51 | 940161 |
| 1718318100 | 52.96 | -0.16 | -0.30 | 53.05 | 53.32 | 52.305 | 1318942 |
| 1718231700 | 53.12 | -0.16 | -0.30 | 53.86 | 53.86 | 52.845 | 1591275 |
| 1718145300 | 53.28 | 0.23 | 0.43 | 52.6 | 53.34 | 52.52 | 1672266 |
| 1718058900 | 53.05 | 0.09 | 0.17 | 52.51 | 53.17 | 52.51 | 1473375 |
| 1717799700 | 52.96 | -0.45 | -0.84 | 52.84 | 53.33 | 52.71 | 811398 |
| 1717713300 | 53.41 | -0.4 | -0.74 | 53.67 | 54.06 | 53.39 | 1039392 |
| 1717626900 | 53.81 | -0.77 | -1.41 | 54.25 | 54.43 | 53.775 | 1575652 |
| 1717540500 | 54.58 | 0.29 | 0.53 | 54.12 | 54.97 | 54.1 | 1919823 |
| 1717454100 | 54.29 | -0.37 | -0.68 | 54.59 | 54.93 | 54.14 | 2002272 |
| 1717194900 | 54.66 | 1.37 | 2.57 | 53.55 | 54.69 | 53.435 | 3494210 |
| 1717108500 | 53.29 | 0.72 | 1.37 | 53.01 | 53.33 | 52.61 | 1493459 |
| 1717022100 | 52.57 | -0.69 | -1.30 | 52.73 | 52.84 | 52.4226 | 2166092 |
| 1716935700 | 53.26 | -0.17 | -0.32 | 53.44 | 53.76 | 53.09 | 1262289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
