Skip to main content
EVRG logo

Evergy, Inc.

EVRGNASDAQUtilitiesUtilities - Regulated Electric

$84.61Today:- (-)1Y +9.06%

As of Oct 26, 2026 close

Market cap
$20.01B
P/E (TTM)
21.61
Forward P/E
19.56
Dividend yield
3.27%
52-week range
$71.41$88.62
Volume (live)
-
Avg. volume (3M)
2.14M

Evergy (EVRG) Historical Stock Prices

Analyze Evergy (EVRG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Evergy (EVRG) Interactive Price Chart

Interactive historical price chart showing Evergy stock price movements and trends across multiple time periods.

Loading chart...

EVRG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EVRG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202684.2285.0084.2284.6184.612.12M
Oct 23, 202684.7485.0684.1284.4384.431.61M
Oct 22, 202683.7785.2583.5484.9584.952.52M
Oct 21, 202683.0383.4282.9283.1583.151.40M
Oct 20, 202682.2583.0381.8982.8682.861.69M
Oct 19, 202683.3083.3081.3881.6981.691.73M
Oct 16, 202682.2283.3981.7283.3083.301.89M
Oct 15, 202683.7683.7681.4681.5781.572.42M
Oct 14, 202682.0082.9181.5082.6782.672.16M
Oct 13, 202681.9182.2380.5682.1382.131.64M
Oct 12, 202681.0981.5680.4181.5081.501.39M
Oct 9, 202680.5281.1980.3780.9680.961.48M
Oct 8, 202680.6880.6879.6280.5280.521.99M
Oct 7, 202680.2180.7679.8980.3080.302.35M
Oct 6, 202679.4980.4079.2180.3580.351.91M
Oct 5, 202679.0879.6678.5479.0979.091.89M
Oct 2, 202679.3779.7979.0379.1779.172.21M
Oct 1, 202678.3878.9377.5178.7978.792.54M
Sep 30, 202678.6579.6078.4278.4478.443.85M
Sep 29, 202677.5378.8877.2478.7378.732.77M
Sep 28, 202678.0478.3277.3677.9177.913.76M
Sep 25, 202677.6678.1777.1178.0478.041.71M
Sep 24, 202678.4278.5777.6177.6677.661.65M
Sep 23, 202678.9679.2078.3678.4278.422.38M
Sep 22, 202679.2280.1078.9979.2779.271.80M
Sep 21, 202679.7879.8878.8979.2679.261.96M
Sep 18, 202680.8080.8079.6479.7879.783.39M
Sep 17, 202680.6181.2180.5080.8480.842.36M
Sep 16, 202680.6281.0980.0980.3980.391.96M
Sep 15, 202681.1981.1979.8980.2080.201.77M
Sep 14, 202682.0582.1380.7980.8680.862.47M
Sep 11, 202681.9582.0581.1681.6281.622.26M
Sep 10, 202681.5881.9980.9481.3681.363.01M
Sep 9, 202682.3682.5180.8181.2281.221.70M
Sep 8, 202681.4582.6381.4582.2482.242.14M
Sep 4, 202681.1282.3381.1181.5481.541.79M
Sep 3, 202680.9782.2680.7381.9381.932.33M
Sep 2, 202681.3681.6980.4480.7780.772.36M
Sep 1, 202681.2181.8080.9081.5281.522.20M
Aug 31, 202680.4081.3379.8581.0281.022.80M
Aug 28, 202682.0282.0280.4880.6580.651.45M
Aug 27, 202681.4081.7981.0081.4281.423.60M
Aug 26, 202681.4782.4281.3682.2382.231.15M
Aug 25, 202681.3981.8181.1381.4181.411.16M
Aug 24, 202680.8181.5380.4081.3981.392.54M
Aug 21, 202683.5183.5180.6980.9280.921.71M
Aug 20, 202683.5884.4783.1083.1683.162.38M
Aug 19, 202683.9284.5683.2183.5883.581.65M
Aug 18, 202684.1884.5583.3583.4283.421.55M
Aug 17, 202683.7584.0183.4283.9383.232.03M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.