NASDAQ:EVRG | Historical Stock Price | Evergy, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.95$17.76$45.40$116.07$296.74$758.621973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$22.87$78.19200,600——
2004-12-30$22.79$77.91207,900——
2004-12-29$22.74$77.74261,400——
2004-12-28$22.50$76.92618,900——
2004-12-27$22.55$77.09221,900——
2004-12-23$22.68$77.54195,200——
2004-12-22$22.70$77.61285,300——
2004-12-21$22.60$77.26289,000——
2004-12-20$22.48$76.85264,400——
2004-12-17$22.40$76.58469,100——
2004-12-16$22.28$76.17519,500——
2004-12-15$22.36$76.44379,300——
2004-12-14$22.25$76.07227,500——
2004-12-13$22.27$76.14223,100——
2004-12-10$22.13$75.66340,100——
2004-12-09$22.11$75.59270,500——
2004-12-08$22.10$75.56620,700——
2004-12-07$22.11$75.59440,600——
2004-12-06$22.37$75.69570,700——
2004-12-03$22.35$75.62440,200——
2004-12-02$22.17$75.02796,700——
2004-12-01$22.39$75.76961,800——
2004-11-30$22.15$74.95701,100——
2004-11-29$22.15$74.95614,600——
2004-11-26$22.37$75.69244,700——
2004-11-24$22.60$76.47463,400——
2004-11-23$22.80$77.15277,300——
2004-11-22$22.73$76.91466,400——
2004-11-19$22.50$76.13247,400——
2004-11-18$22.70$76.81471,500——
2004-11-17$22.65$76.64634,400——
2004-11-16$22.63$76.57577,300——
2004-11-15$22.40$75.79398,000——
2004-11-12$22.40$75.79409,700——
2004-11-11$22.13$74.88311,800——
2004-11-10$22.02$74.51353,100——
2004-11-09$21.95$74.27363,400——
2004-11-08$21.77$73.66865,700——
2004-11-05$21.35$72.24482,600——
2004-11-04$21.17$71.63381,400——
2004-11-03$21.06$71.26295,000——
2004-11-02$20.76$70.24250,500——
2004-11-01$21.15$71.56265,000——
2004-10-29$20.95$70.89251,700——
2004-10-28$20.93$70.82214,500——
2004-10-27$20.81$70.41392,800——
2004-10-26$20.52$69.43419,200——
2004-10-25$20.40$69.03470,300——
2004-10-22$20.31$68.72659,600——
2004-10-21$20.50$69.36324,500——
2004-10-20$20.30$68.69554,600——
2004-10-19$20.20$68.35238,000——
2004-10-18$20.25$68.52234,000——
2004-10-15$20.53$69.47294,300——
2004-10-14$20.50$69.36320,800——
2004-10-13$20.42$69.09445,000——
2004-10-12$20.65$69.87342,500——
2004-10-11$20.61$69.74185,500——
2004-10-08$20.71$70.08283,900——
2004-10-07$20.75$70.21352,300——
2004-10-06$20.81$70.41595,400——
2004-10-05$20.75$70.21490,700——
2004-10-04$20.47$69.26467,000——
2004-10-01$20.39$68.99573,300——
2004-09-30$20.20$68.35345,000——
2004-09-29$20.10$68.01446,000——
2004-09-28$20.30$68.69610,900——
2004-09-27$20.05$67.841,399,200——
2004-09-24$20.21$68.38434,600——
2004-09-23$20.30$68.69259,000——
2004-09-22$20.52$69.43338,000——
2004-09-21$20.50$69.36596,500——
2004-09-20$20.60$69.70315,000——
2004-09-17$20.65$69.87508,700——
2004-09-16$20.77$70.28202,100——
2004-09-15$20.52$69.43169,700——
2004-09-14$20.50$69.36498,500——
2004-09-13$20.54$69.50472,400——
2004-09-10$20.80$70.38467,400——
2004-09-09$20.82$70.45297,200——
2004-09-08$20.65$69.87368,800——
2004-09-07$20.94$70.85218,200——
2004-09-03$20.99$70.38276,800——
2004-09-02$21.04$70.55416,400——
2004-09-01$20.85$69.91357,400——
2004-08-31$21.00$70.41350,800——
2004-08-30$20.71$69.44272,900——
2004-08-27$20.77$69.64347,500——
2004-08-26$20.80$69.74368,900——
2004-08-25$20.74$69.54210,400——
2004-08-24$20.67$69.31252,900——
2004-08-23$20.60$69.07608,800——
2004-08-20$20.58$69.00500,800——
2004-08-19$20.43$68.50881,600——
2004-08-18$20.45$68.57702,400——
2004-08-17$20.39$68.37318,800——
2004-08-16$20.45$68.57223,800——
2004-08-13$20.30$68.07171,500——
2004-08-12$20.35$68.23144,400——
2004-08-11$20.44$68.54159,700——
2004-08-10$20.29$68.03245,500——
2004-08-09$20.05$67.23206,600——
2004-08-06$20.32$68.13250,500——
2004-08-05$20.27$67.97227,700——
2004-08-04$20.55$68.90314,000——
2004-08-03$20.55$68.90193,700——
2004-08-02$20.38$68.33255,000——
2004-07-30$20.17$67.63204,700——
2004-07-29$20.19$67.70426,700——
2004-07-28$20.00$67.06303,700——
2004-07-27$19.81$66.42235,900——
2004-07-26$19.93$66.83201,700——
2004-07-23$20.00$67.06400,700——
2004-07-22$20.05$67.23337,600——
2004-07-21$20.45$68.57343,100——
2004-07-20$20.81$69.78339,300——
2004-07-19$20.76$69.61203,400——
2004-07-16$20.70$69.41419,500——
2004-07-15$20.61$69.11495,600——
2004-07-14$20.31$68.10428,700——
2004-07-13$20.12$67.46433,100——
2004-07-12$19.87$66.62549,600——
2004-07-09$19.70$66.05258,000——
2004-07-08$19.80$66.39496,600——
2004-07-07$19.69$66.02308,100——
2004-07-06$19.71$66.09343,700——
2004-07-02$19.74$66.19339,900——
2004-07-01$19.70$66.05360,200——
2004-06-30$19.91$66.76427,800——
2004-06-29$19.60$65.72314,400——
2004-06-28$19.76$66.26745,900——
2004-06-25$19.57$65.622,451,700——
2004-06-24$19.23$64.48514,200——
2004-06-23$19.32$64.78434,000——
2004-06-22$19.23$64.48500,500——
2004-06-21$19.41$65.08388,600——
2004-06-18$19.38$64.98739,000——
2004-06-17$19.05$63.871,080,000——
2004-06-16$19.10$64.04821,800——
2004-06-15$19.33$64.81392,800——
2004-06-14$19.03$63.81585,100——
2004-06-10$19.29$64.68679,800——
2004-06-09$19.14$64.18304,600——
2004-06-08$19.31$64.75577,200——
2004-06-07$19.46$65.25707,400——
2004-06-04$19.33$64.18851,400——
2004-06-03$19.15$63.58469,600——
2004-06-02$19.08$63.35657,000——
2004-06-01$19.19$63.71688,800——
2004-05-28$19.72$65.47592,400——
2004-05-27$19.40$64.41406,900——
2004-05-26$19.20$63.75365,100——
2004-05-25$19.00$63.08506,400——
2004-05-24$18.80$62.42362,600——
2004-05-21$18.50$61.42369,300——
2004-05-20$18.49$61.39429,700——
2004-05-19$18.64$61.89316,800——
2004-05-18$18.60$61.75457,500——
2004-05-17$18.45$61.25389,700——
2004-05-14$18.90$62.75505,000——
2004-05-13$18.90$62.75306,500——
2004-05-12$19.00$63.08609,800——
2004-05-11$19.28$64.01526,600——
2004-05-10$19.01$63.11654,700——
2004-05-07$19.82$65.80423,300——
2004-05-06$20.50$68.06309,300——
2004-05-05$20.40$67.73159,400——
2004-05-04$20.46$67.93320,100——
2004-05-03$20.45$67.90375,100——
2004-04-30$20.41$67.76387,200——
2004-04-29$20.40$67.73553,400——
2004-04-28$20.57$68.29451,000——
2004-04-27$20.60$68.39376,400——
2004-04-26$20.81$69.09550,700——
2004-04-23$20.77$68.96293,600——
2004-04-22$20.95$69.56405,300——
2004-04-21$20.62$68.46234,500——
2004-04-20$20.35$67.56351,700——
2004-04-19$20.70$68.73496,200——
2004-04-16$20.65$68.56398,700——
2004-04-15$20.55$68.23363,600——
2004-04-14$20.30$67.40549,700——
2004-04-13$20.31$67.43720,300——
2004-04-12$20.76$68.92422,300——
2004-04-08$21.05$69.89195,500——
2004-04-07$21.08$69.99411,900——
2004-04-06$21.20$70.39472,200——
2004-04-05$21.25$70.55483,300——
2004-04-02$21.05$69.89506,500——
2004-04-01$21.40$71.05586,800——
2004-03-31$20.96$69.59563,700——
2004-03-30$20.80$69.06481,500——
2004-03-29$20.86$69.261,151,300——
2004-03-26$20.86$69.263,377,600——
2004-03-25$20.65$68.561,298,700——
2004-03-24$20.40$67.73739,100——
2004-03-23$20.29$67.36766,300——
2004-03-22$20.45$67.90859,300——
2004-03-19$20.51$68.09721,800——
2004-03-18$20.23$67.16592,700——
2004-03-17$20.20$67.07530,900——
2004-03-16$19.89$66.04443,000——
2004-03-15$19.95$66.24306,300——
2004-03-12$20.17$66.97330,500——
2004-03-11$19.80$65.74427,400——
2004-03-10$19.80$65.74366,500——
2004-03-09$20.10$66.73382,800——
2004-03-08$20.06$66.60288,000——
2004-03-05$20.05$66.571,253,600——
2004-03-04$20.44$67.231,724,800——
2004-03-03$19.39$63.78539,100——
2004-03-02$19.47$64.04376,600——
2004-03-01$19.54$64.27338,100——
2004-02-27$19.25$63.32589,800——
2004-02-26$18.51$60.88251,800——
2004-02-25$18.63$61.28309,000——
2004-02-24$18.25$60.03641,800——
2004-02-23$18.53$60.95275,700——
2004-02-20$18.69$61.47216,600——
2004-02-19$18.88$62.10173,000——
2004-02-18$18.98$62.43399,300——
2004-02-17$19.18$63.09403,900——
2004-02-13$18.95$62.33355,200——
2004-02-12$19.23$63.25392,600——
2004-02-11$19.61$64.50216,000——
2004-02-10$19.50$64.14438,300——
2004-02-09$19.13$62.92395,000——
2004-02-06$18.71$61.54507,900——
2004-02-05$18.80$61.84422,400——
2004-02-04$18.80$61.84341,800——
2004-02-03$19.33$63.58181,500——
2004-02-02$19.40$63.81443,700——
2004-01-30$19.58$64.40217,800——
2004-01-29$19.68$64.73284,200——
2004-01-28$19.70$64.80338,400——
2004-01-27$19.66$64.67157,700——
2004-01-26$19.80$65.13280,600——
2004-01-23$19.99$65.75222,300——
2004-01-22$19.87$65.36272,500——
2004-01-21$19.80$65.13430,000——
2004-01-20$19.76$64.99401,100——
2004-01-16$19.82$65.19395,900——
2004-01-15$19.89$65.42734,100——
2004-01-14$19.88$65.39639,700——
2004-01-13$20.00$65.78355,500——
2004-01-12$20.00$65.78288,400——
2004-01-09$20.09$66.08146,500——
2004-01-08$20.25$66.61318,600——
2004-01-07$20.13$66.21338,900——
2004-01-06$19.95$65.62330,600——
2004-01-05$20.02$65.85364,900——
2004-01-02$20.30$66.77234,900——