Evergy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 188.28 | 188.28 | 188.28 | 188.28 | 179.99 | 1 |
| 2024-11-21 | 175.00 | 175.00 | 175.00 | 175.00 | 167.30 | 0 |
| 2024-11-19 | 175.00 | 175.00 | 175.00 | 175.00 | 167.30 | 0 |
| 2024-11-18 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-11-14 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-11-13 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-11-12 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-11-11 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-11-08 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-11-07 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-11-06 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-11-05 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-11-04 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-11-01 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 0 |
| 2024-10-31 | 175.00 | 175.00 | 175.00 | 175.00 | 165.92 | 2 |
| 2024-10-30 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-29 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-28 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-25 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-24 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-23 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-22 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-21 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-18 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-17 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-16 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-15 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-14 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-11 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-10 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 0 |
| 2024-10-09 | 166.60 | 166.60 | 166.60 | 166.60 | 157.96 | 1 |
| 2024-10-08 | 167.42 | 167.42 | 167.42 | 167.42 | 158.73 | 0 |
| 2024-10-07 | 167.42 | 167.42 | 167.42 | 167.42 | 158.73 | 0 |
| 2024-10-04 | 167.42 | 167.42 | 167.42 | 167.42 | 158.73 | 0 |
| 2024-10-03 | 167.42 | 167.42 | 167.42 | 167.42 | 158.73 | 0 |
| 2024-10-02 | 165.58 | 167.42 | 165.58 | 167.42 | 158.73 | 4,192 |
| 2024-10-01 | 167.96 | 167.96 | 167.96 | 167.96 | 159.25 | 0 |
| 2024-09-30 | 167.96 | 167.96 | 167.96 | 167.96 | 159.25 | 0 |
| 2024-09-27 | 167.79 | 168.65 | 167.79 | 167.96 | 159.25 | 2,843 |
| 2024-09-26 | 172.55 | 172.55 | 172.55 | 172.55 | 163.60 | 0 |
| 2024-09-25 | 172.55 | 172.55 | 172.55 | 172.55 | 163.60 | 0 |
| 2024-09-24 | 172.55 | 172.55 | 172.55 | 172.55 | 163.60 | 0 |
| 2024-09-23 | 172.55 | 172.55 | 172.55 | 172.55 | 163.60 | 4 |
| 2024-09-20 | 168.64 | 168.64 | 168.47 | 168.47 | 159.73 | 1,031 |
| 2024-09-19 | 171.80 | 171.80 | 171.80 | 171.80 | 162.89 | 0 |
| 2024-09-18 | 171.80 | 171.80 | 171.80 | 171.80 | 162.89 | 0 |
| 2024-09-17 | 171.80 | 171.80 | 171.80 | 171.80 | 162.89 | 0 |
| 2024-09-16 | 170.17 | 172.28 | 170.17 | 171.80 | 162.89 | 6,562 |
| 2024-09-13 | 170.00 | 170.00 | 170.00 | 170.00 | 161.18 | 0 |
| 2024-09-12 | 170.99 | 170.99 | 170.00 | 170.00 | 161.18 | 4 |
| 2024-09-11 | 162.72 | 162.72 | 162.72 | 162.72 | 154.28 | 0 |
| 2024-09-10 | 162.72 | 162.72 | 162.72 | 162.72 | 154.28 | 0 |
| 2024-09-09 | 162.72 | 162.72 | 162.72 | 162.72 | 154.28 | 0 |
| 2024-09-06 | 162.72 | 162.72 | 162.72 | 162.72 | 154.28 | 0 |
| 2024-09-05 | 162.72 | 162.72 | 162.72 | 162.72 | 154.28 | 0 |
| 2024-09-04 | 162.72 | 162.72 | 162.72 | 162.72 | 154.28 | 0 |
| 2024-09-03 | 162.72 | 162.72 | 162.72 | 162.72 | 154.28 | 0 |
| 2024-09-02 | 162.72 | 162.72 | 162.72 | 162.72 | 154.28 | 0 |
| 2024-08-30 | 162.72 | 162.72 | 162.72 | 162.72 | 154.28 | 0 |
| 2024-08-29 | 162.72 | 162.72 | 162.72 | 162.72 | 154.28 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.2435 USD |
| 2026-05-21 | 1.2497 USD |
| 2026-03-09 | 1.2756 USD |
| 2025-11-19 | 1.3466 USD |
| 2025-08-21 | 1.2488 USD |
| 2025-05-22 | 1.2892 USD |
| 2025-03-07 | 1.3409 USD |
| 2024-11-19 | 1.4392 USD |
| 2024-08-19 | 1.2467 USD |
| 2024-05-17 | 1.2236 USD |
| 2024-03-08 | 1.1213 USD |
| 2023-11-21 | 1.0945 USD |
| 2023-08-18 | 1.0552 USD |
| 2023-05-18 | 1.4636 USD |
| 2023-03-08 | 1.5861 USD |
| 2022-11-17 | 1.5933 USD |
| 2022-08-18 | 1.4795 USD |
| 2022-05-19 | 1.4743 USD |
| 2022-03-04 | 1.4084 USD |
| 2021-11-18 | 1.6421 USD |
| 2021-08-19 | 1.4188 USD |
| 2021-05-20 | 1.3421 USD |
| 2020-08-19 | 1.3705 USD |
| 2020-05-19 | 1.3499 USD |
| 2020-03-06 | 1.2733 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.