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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$32.17$169.89616,400——
2013-12-30$32.12$169.62488,400——
2013-12-27$32.09$169.47509,900——
2013-12-26$31.94$168.67628,200——
2013-12-24$32.17$169.89303,100——
2013-12-23$32.07$169.361,160,500——
2013-12-20$31.79$167.881,989,700——
2013-12-19$31.47$166.191,015,700——
2013-12-18$31.81$167.991,699,200——
2013-12-17$31.62$166.98833,100——
2013-12-16$31.52$166.461,397,800——
2013-12-13$31.55$166.61926,300——
2013-12-12$31.50$166.351,264,200——
2013-12-11$31.27$165.14864,500——
2013-12-10$31.64$167.09853,800——
2013-12-09$31.86$168.251,022,300——
2013-12-06$32.02$169.101,094,000——
2013-12-05$31.60$166.882,525,800——
2013-12-04$31.97$167.041,369,900——
2013-12-03$31.73$165.78972,300——
2013-12-02$31.76$165.941,591,700——
2013-11-29$31.36$163.85379,100——
2013-11-27$31.49$164.53525,700——
2013-11-26$31.68$165.52503,500——
2013-11-25$31.98$167.09722,400——
2013-11-22$32.11$167.77610,600——
2013-11-21$32.17$168.081,050,500——
2013-11-20$31.98$167.09800,600——
2013-11-19$32.21$168.291,031,200——
2013-11-18$32.26$168.55652,600——
2013-11-15$32.26$168.55681,300——
2013-11-14$32.12$167.82971,400——
2013-11-13$31.99$167.14788,200——
2013-11-12$31.74$165.841,137,100——
2013-11-11$32.01$167.251,058,500——
2013-11-08$31.63$165.261,070,400——
2013-11-07$31.39$164.01757,700——
2013-11-06$31.83$166.31791,300——
2013-11-05$31.69$165.57801,200——
2013-11-04$31.87$166.51435,800——
2013-11-01$31.81$166.20603,200——
2013-10-31$31.61$165.161,103,400——
2013-10-30$31.78$166.04847,600——
2013-10-29$32.00$167.19466,700——
2013-10-28$31.91$166.72483,100——
2013-10-25$31.99$167.14391,800——
2013-10-24$31.64$165.31607,700——
2013-10-23$31.67$165.471,098,100——
2013-10-22$31.71$165.68851,900——
2013-10-21$31.23$163.17757,900——
2013-10-18$31.35$163.80836,300——
2013-10-17$31.28$163.43729,300——
2013-10-16$30.75$160.66895,200——
2013-10-15$30.43$158.99995,100——
2013-10-14$30.85$161.181,078,000——
2013-10-11$31.15$162.75606,700——
2013-10-10$30.88$161.341,172,900——
2013-10-09$30.31$158.361,242,400——
2013-10-08$30.24$158.001,144,500——
2013-10-07$29.97$156.59871,000——
2013-10-04$30.12$157.37957,000——
2013-10-03$30.24$158.001,806,000——
2013-10-02$30.63$160.041,383,300——
2013-10-01$30.84$161.131,514,900——
2013-09-30$30.65$160.141,023,100——
2013-09-27$30.63$160.041,009,700——
2013-09-26$30.93$161.601,640,300——
2013-09-25$30.72$160.518,003,800——
2013-09-24$31.19$162.961,936,600——
2013-09-23$31.10$162.49632,000——
2013-09-20$30.56$159.671,027,300——
2013-09-19$30.95$161.71603,800——
2013-09-18$31.01$162.02729,000——
2013-09-17$30.07$157.11709,200——
2013-09-16$29.98$156.64851,600——
2013-09-13$30.16$157.58708,900——
2013-09-12$30.09$157.21466,900——
2013-09-11$30.23$157.95541,100——
2013-09-10$30.38$158.73777,600——
2013-09-09$30.14$157.48748,000——
2013-09-06$29.96$156.531,258,200——
2013-09-05$30.01$156.80694,900——
2013-09-04$30.70$158.622,038,300——
2013-09-03$30.51$157.641,395,100——
2013-08-30$31.11$160.74674,200——
2013-08-29$31.27$161.57481,200——
2013-08-28$31.32$161.83529,500——
2013-08-27$31.21$161.26670,100——
2013-08-26$31.25$161.47523,300——
2013-08-23$31.51$162.81467,000——
2013-08-22$31.33$161.88573,200——
2013-08-21$31.16$161.00998,900——
2013-08-20$31.62$163.38796,100——
2013-08-19$31.49$162.71871,500——
2013-08-16$31.82$164.41460,400——
2013-08-15$32.28$166.79575,200——
2013-08-14$32.82$169.58511,100——
2013-08-13$33.21$171.59671,100——
2013-08-12$33.40$172.58841,100——
2013-08-09$33.31$172.11614,400——
2013-08-08$33.51$173.141,261,800——
2013-08-07$33.60$173.61792,900——
2013-08-06$33.58$173.51690,600——
2013-08-05$33.88$175.06348,200——
2013-08-02$34.12$176.30742,400——
2013-08-01$34.03$175.83994,100——
2013-07-31$33.59$173.56470,400——
2013-07-30$33.79$174.59393,400——
2013-07-29$33.65$173.87549,600——
2013-07-26$33.68$174.02534,400——
2013-07-25$33.64$173.82460,400——
2013-07-24$33.46$172.89790,000——
2013-07-23$33.81$174.69394,800——
2013-07-22$33.71$174.18534,400——
2013-07-19$33.70$174.13495,800——
2013-07-18$33.69$174.07548,600——
2013-07-17$33.30$172.06553,500——
2013-07-16$33.09$170.97647,300——
2013-07-15$33.37$172.42804,400——
2013-07-12$32.67$168.80369,400——
2013-07-11$32.62$168.55654,400——
2013-07-10$32.27$166.74655,600——
2013-07-09$32.07$165.70659,000——
2013-07-08$31.60$163.28646,600——
2013-07-05$31.21$161.26471,600——
2013-07-03$31.18$161.11276,700——
2013-07-02$31.20$161.21760,000——
2013-07-01$31.26$161.521,295,400——
2013-06-28$31.96$165.141,340,000——
2013-06-27$31.74$164.00848,000——
2013-06-26$31.42$162.351,198,600——
2013-06-25$30.94$159.861,091,800——
2013-06-24$30.88$159.551,291,100——
2013-06-21$30.71$158.681,513,700——
2013-06-20$30.44$157.281,044,000——
2013-06-19$31.52$162.861,209,200——
2013-06-18$32.12$165.96717,400——
2013-06-17$31.79$164.26818,400——
2013-06-14$31.63$163.43457,600——
2013-06-13$31.58$163.17688,400——
2013-06-12$31.06$160.48629,800——
2013-06-11$31.49$162.711,345,800——
2013-06-10$31.53$162.91770,400——
2013-06-07$31.44$162.45775,200——
2013-06-06$31.18$161.11646,400——
2013-06-05$30.81$159.19874,200——
2013-06-04$31.30$159.971,057,300——
2013-06-03$31.67$161.861,283,600——
2013-05-31$31.72$162.111,384,400——
2013-05-30$31.88$162.931,398,900——
2013-05-29$31.46$160.791,390,900——
2013-05-28$32.25$164.821,057,600——
2013-05-24$32.38$165.49545,000——
2013-05-23$32.77$167.48855,500——
2013-05-22$32.97$168.50776,300——
2013-05-21$33.55$171.47664,300——
2013-05-20$33.63$171.881,311,300——
2013-05-17$33.45$170.961,182,300——
2013-05-16$33.45$170.96718,200——
2013-05-15$33.68$172.131,161,200——
2013-05-14$33.53$171.37817,100——
2013-05-13$33.36$170.50690,000——
2013-05-10$33.61$171.77845,800——
2013-05-09$33.47$171.061,180,900——
2013-05-08$34.39$175.76572,600——
2013-05-07$34.49$176.27523,300——
2013-05-06$33.93$173.41536,400——
2013-05-03$34.22$174.89566,800——
2013-05-02$34.28$175.20626,600——
2013-05-01$34.37$175.66549,400——
2013-04-30$34.96$178.67497,100——
2013-04-29$34.69$177.29499,200——
2013-04-26$34.40$175.81511,300——
2013-04-25$34.48$176.22431,900——
2013-04-24$34.42$175.91589,400——
2013-04-23$34.20$174.79689,100——
2013-04-22$33.76$172.54625,300——
2013-04-19$33.86$173.05397,200——
2013-04-18$33.46$171.01560,300——
2013-04-17$33.41$170.75524,700——
2013-04-16$33.80$172.751,107,600——
2013-04-15$33.19$169.631,102,000——
2013-04-12$33.80$172.75802,300——
2013-04-11$33.72$172.34694,100——
2013-04-10$33.58$171.62991,300——
2013-04-09$33.11$169.22906,000——
2013-04-08$33.46$171.01602,500——
2013-04-05$33.29$170.14687,600——
2013-04-04$33.16$169.47644,500——
2013-04-03$33.05$168.91670,800——
2013-04-02$33.31$170.24585,400——
2013-04-01$33.07$169.01648,200——
2013-03-28$33.18$169.58886,000——
2013-03-27$32.80$167.63575,500——
2013-03-26$32.59$166.561,041,600——
2013-03-25$32.38$165.49598,700——
2013-03-22$32.32$165.18480,500——
2013-03-21$32.33$165.23959,600——
2013-03-20$32.27$164.93388,100——
2013-03-19$32.04$163.75750,900——
2013-03-18$32.13$164.21600,500——
2013-03-15$32.21$164.621,228,000——
2013-03-14$32.06$163.85556,100——
2013-03-13$31.87$162.88452,000——
2013-03-12$31.67$161.86421,200——
2013-03-11$31.76$162.32618,500——
2013-03-08$31.71$162.06551,500——
2013-03-07$31.65$161.76592,600——
2013-03-06$32.15$162.571,033,900——
2013-03-05$32.14$162.52728,800——
2013-03-04$31.88$161.21716,200——
2013-03-01$31.54$159.491,234,700——
2013-02-28$31.02$156.86987,900——
2013-02-27$31.11$157.322,256,800——
2013-02-26$30.79$155.701,158,400——
2013-02-25$30.70$155.241,208,700——
2013-02-22$31.11$157.321,067,400——
2013-02-21$30.99$156.71727,700——
2013-02-20$31.27$158.12599,000——
2013-02-19$31.43$158.93536,700——
2013-02-15$31.06$157.06398,300——
2013-02-14$30.91$156.30339,000——
2013-02-13$31.01$156.81474,300——
2013-02-12$30.89$156.20473,600——
2013-02-11$30.67$155.09378,100——
2013-02-08$30.70$155.24336,300——
2013-02-07$30.62$154.84415,300——
2013-02-06$30.49$154.18460,000——
2013-02-05$30.30$153.22501,000——
2013-02-04$30.24$152.92615,300——
2013-02-01$30.36$153.52651,300——
2013-01-31$30.07$152.06628,400——
2013-01-30$29.98$151.60631,500——
2013-01-29$29.87$151.05686,300——
2013-01-28$29.65$149.93783,000——
2013-01-25$29.78$150.59684,000——
2013-01-24$29.81$150.741,018,700——
2013-01-23$29.91$151.25857,500——
2013-01-22$29.91$151.25639,300——
2013-01-18$29.45$148.92407,000——
2013-01-17$29.38$148.57558,000——
2013-01-16$29.28$148.06462,600——
2013-01-15$29.40$148.67412,100——
2013-01-14$29.38$148.57577,000——
2013-01-11$29.23$147.81536,600——
2013-01-10$29.03$146.80708,500——
2013-01-09$28.77$145.48838,000——
2013-01-08$28.89$146.09551,300——
2013-01-07$29.18$147.56408,300——
2013-01-04$29.44$148.87498,300——
2013-01-03$29.27$148.01667,900——
2013-01-02$29.44$148.87887,300——