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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$56.77$354.411,623,500——
2018-12-28$56.53$352.911,638,400——
2018-12-27$56.73$354.161,993,900——
2018-12-26$56.58$353.221,573,100——
2018-12-24$55.91$349.041,332,000——
2018-12-21$58.28$363.835,400,800——
2018-12-20$58.01$362.152,751,700——
2018-12-19$58.08$362.581,911,600——
2018-12-18$58.25$363.651,881,400——
2018-12-17$58.35$364.272,480,500——
2018-12-14$60.54$377.941,573,000——
2018-12-13$60.23$376.011,858,900——
2018-12-12$59.83$373.511,495,800——
2018-12-11$60.63$378.501,365,500——
2018-12-10$60.51$377.751,917,800——
2018-12-07$60.31$376.511,682,700——
2018-12-06$60.77$379.382,016,200——
2018-12-04$60.04$374.822,045,400——
2018-12-03$59.71$372.761,294,900——
2018-11-30$59.37$370.642,113,100——
2018-11-29$58.82$367.201,656,900——
2018-11-28$59.13$369.141,381,000——
2018-11-27$59.98$371.481,537,400——
2018-11-26$59.53$368.691,615,800——
2018-11-23$58.73$363.74539,500——
2018-11-21$58.65$363.24853,600——
2018-11-20$59.70$369.751,745,300——
2018-11-19$59.85$370.681,640,700——
2018-11-16$60.12$372.352,070,500——
2018-11-15$60.09$372.161,887,700——
2018-11-14$59.94$371.231,822,200——
2018-11-13$59.73$369.931,456,900——
2018-11-12$59.31$367.331,353,500——
2018-11-09$58.35$361.391,391,500——
2018-11-08$57.14$353.891,772,200——
2018-11-07$57.18$354.141,299,500——
2018-11-06$57.02$353.151,085,400——
2018-11-05$56.34$348.941,330,900——
2018-11-02$55.83$345.78983,300——
2018-11-01$56.11$347.511,778,100——
2018-10-31$55.99$346.772,117,200——
2018-10-30$56.28$348.561,448,700——
2018-10-29$56.57$350.361,290,400——
2018-10-26$56.12$347.571,783,300——
2018-10-25$56.75$351.481,185,700——
2018-10-24$57.31$354.941,493,400——
2018-10-23$56.43$349.491,596,200——
2018-10-22$56.81$351.851,479,400——
2018-10-19$57.02$353.151,519,000——
2018-10-18$56.26$348.441,178,500——
2018-10-17$56.01$346.891,169,600——
2018-10-16$56.14$347.701,639,900——
2018-10-15$55.73$345.161,239,500——
2018-10-12$55.62$344.481,758,300——
2018-10-11$55.54$343.982,516,900——
2018-10-10$56.11$347.511,870,100——
2018-10-09$56.38$349.181,290,900——
2018-10-08$56.12$347.572,176,100——
2018-10-05$55.72$345.101,660,600——
2018-10-04$55.25$342.191,303,800——
2018-10-03$54.89$339.961,927,100——
2018-10-02$55.44$343.361,495,600——
2018-10-01$55.13$341.441,159,300——
2018-09-28$54.92$340.142,879,400——
2018-09-27$54.31$336.362,383,100——
2018-09-26$54.23$335.871,548,300——
2018-09-25$55.02$340.762,801,200——
2018-09-24$55.65$344.662,633,500——
2018-09-21$55.87$346.037,317,000——
2018-09-20$55.77$345.412,740,600——
2018-09-19$55.91$346.273,316,000——
2018-09-18$57.48$356.001,420,600——
2018-09-17$57.70$357.361,355,100——
2018-09-14$57.76$357.731,268,800——
2018-09-13$58.10$359.841,289,100——
2018-09-12$58.15$360.151,221,600——
2018-09-11$58.41$361.761,194,800——
2018-09-10$58.48$362.191,660,000——
2018-09-07$58.30$361.081,598,400——
2018-09-06$58.95$365.101,559,600——
2018-09-05$58.52$362.441,872,000——
2018-09-04$57.51$356.181,135,300——
2018-08-31$57.05$353.331,422,200——
2018-08-30$57.35$355.19994,100——
2018-08-29$57.11$353.711,266,100——
2018-08-28$56.90$352.401,428,900——
2018-08-27$56.96$349.932,003,800——
2018-08-24$57.45$352.941,137,900——
2018-08-23$56.94$349.80996,000——
2018-08-22$56.99$350.111,304,400——
2018-08-21$57.41$352.691,729,300——
2018-08-20$57.85$355.401,413,400——
2018-08-17$57.87$355.523,784,600——
2018-08-16$57.68$354.351,828,500——
2018-08-15$57.69$354.411,423,600——
2018-08-14$57.44$352.881,033,200——
2018-08-13$57.61$353.921,977,300——
2018-08-10$57.68$354.351,507,500——
2018-08-09$57.02$350.301,610,100——
2018-08-08$56.37$346.301,111,500——
2018-08-07$56.62$347.841,412,100——
2018-08-06$56.15$344.951,159,100——
2018-08-03$56.18$345.141,089,800——
2018-08-02$55.82$342.921,081,300——
2018-08-01$55.60$341.57914,600——
2018-07-31$56.09$344.581,155,700——
2018-07-30$55.41$340.41951,400——
2018-07-27$55.33$339.911,013,200——
2018-07-26$55.48$340.84951,600——
2018-07-25$55.04$338.131,937,700——
2018-07-24$54.99$337.831,560,800——
2018-07-23$55.05$338.191,459,900——
2018-07-20$55.71$342.25817,300——
2018-07-19$56.15$344.95874,500——
2018-07-18$55.55$341.27680,400——
2018-07-17$56.03$344.211,213,400——
2018-07-16$56.00$344.03740,500——
2018-07-13$55.91$343.48888,700——
2018-07-12$55.75$342.491,423,300——
2018-07-11$55.97$343.851,061,900——
2018-07-10$55.00$337.891,776,400——
2018-07-09$54.77$336.471,308,700——
2018-07-06$56.76$348.701,242,400——
2018-07-05$56.56$347.471,523,900——
2018-07-03$56.55$347.41849,500——
2018-07-02$56.81$349.011,952,100——
2018-06-29$56.15$344.952,189,700——
2018-06-28$55.71$342.251,226,500——
2018-06-27$55.46$340.711,506,700——
2018-06-26$55.21$339.182,018,100——
2018-06-25$54.91$337.332,031,600——
2018-06-22$54.44$334.452,309,400——
2018-06-21$54.17$332.791,951,200——
2018-06-20$54.20$332.971,356,000——
2018-06-19$53.97$331.562,585,700——
2018-06-18$52.93$325.171,874,800——
2018-06-15$52.78$324.255,928,800——
2018-06-14$51.95$319.152,494,400——
2018-06-13$52.18$320.562,089,000——
2018-06-12$52.25$320.992,956,100——
2018-06-11$51.57$316.812,490,700——
2018-06-08$51.32$315.281,830,800——
2018-06-07$51.93$319.032,928,600——
2018-06-06$52.29$321.243,643,000——
2018-06-05$54.25$333.282,904,800——
2018-06-04$54.00$331.7451,172,100——
2018-06-01$55.08$338.384,459,800——
2018-05-31$56.70$348.331,845,700——
2018-05-30$57.04$350.42825,600——
2018-05-29$56.20$345.261,055,400——
2018-05-25$56.15$342.491,305,600——
2018-05-24$54.58$332.92909,400——
2018-05-23$54.22$330.72741,200——
2018-05-22$53.47$326.15521,600——
2018-05-21$53.29$325.05481,300——
2018-05-18$52.83$322.24766,200——
2018-05-17$52.90$322.67651,800——
2018-05-16$53.66$327.31528,900——
2018-05-15$53.90$328.77538,300——
2018-05-14$54.19$330.54789,700——
2018-05-11$53.79$328.10507,000——
2018-05-10$53.38$325.60679,900——
2018-05-09$52.96$323.04750,200——
2018-05-08$53.19$324.44853,800——
2018-05-07$54.29$331.15503,200——
2018-05-04$54.79$334.20540,900——
2018-05-03$54.05$329.68753,200——
2018-05-02$53.39$325.66750,000——
2018-05-01$54.05$329.68400,900——
2018-04-30$54.18$330.48459,500——
2018-04-27$54.28$331.09269,900——
2018-04-26$53.86$328.53479,800——
2018-04-25$53.05$323.59577,300——
2018-04-24$52.97$323.10754,400——
2018-04-23$52.24$318.64567,500——
2018-04-20$51.86$316.33455,400——
2018-04-19$52.13$317.97486,200——
2018-04-18$52.11$317.85492,500——
2018-04-17$52.52$320.35424,500——
2018-04-16$51.95$316.88563,800——
2018-04-13$51.06$311.45377,200——
2018-04-12$50.65$308.95717,300——
2018-04-11$51.48$314.01538,600——
2018-04-10$51.38$313.40479,600——
2018-04-09$51.49$314.07517,500——
2018-04-06$51.28$312.79456,400——
2018-04-05$52.01$317.24784,300——
2018-04-04$52.10$317.79677,100——
2018-04-03$52.26$318.77584,200——
2018-04-02$51.79$315.90617,800——
2018-03-29$52.59$320.78701,100——
2018-03-28$51.94$316.81705,000——
2018-03-27$51.69$315.29809,600——
2018-03-26$50.73$309.43536,400——
2018-03-23$49.98$304.86837,300——
2018-03-22$50.56$308.401,155,000——
2018-03-21$50.83$310.04728,700——
2018-03-20$50.41$307.48599,800——
2018-03-19$50.70$309.25724,400——
2018-03-16$51.10$311.691,748,300——
2018-03-15$50.11$305.65818,100——
2018-03-14$50.34$307.06753,900——
2018-03-13$49.91$304.43962,300——
2018-03-12$49.73$303.33875,200——
2018-03-09$49.75$303.46933,800——
2018-03-08$49.55$302.24709,800——
2018-03-07$49.33$298.45923,600——
2018-03-06$49.72$300.81910,400——
2018-03-05$50.15$303.42768,700——
2018-03-02$48.85$295.55470,200——
2018-03-01$49.16$297.431,637,000——
2018-02-28$48.73$294.82639,400——
2018-02-27$49.12$297.18777,300——
2018-02-26$50.46$305.29837,400——
2018-02-23$50.76$307.111,052,200——
2018-02-22$49.70$300.69785,600——
2018-02-21$48.93$296.03422,900——
2018-02-20$49.65$300.39603,300——
2018-02-16$50.71$306.80516,800——
2018-02-15$50.66$306.50602,500——
2018-02-14$49.81$301.36684,900——
2018-02-13$49.93$302.08661,500——
2018-02-12$50.43$305.111,023,300——
2018-02-09$50.36$304.691,031,700——
2018-02-08$48.68$294.52881,500——
2018-02-07$48.81$295.31464,200——
2018-02-06$48.66$294.401,077,200——
2018-02-05$49.00$296.46728,200——
2018-02-02$49.95$302.21483,100——
2018-02-01$50.30$304.32967,100——
2018-01-31$51.66$312.55961,100——
2018-01-30$50.99$308.50648,800——
2018-01-29$50.46$305.29400,700——
2018-01-26$51.35$310.68516,300——
2018-01-25$51.62$312.31492,400——
2018-01-24$51.19$309.71535,900——
2018-01-23$51.46$311.34694,400——
2018-01-22$50.82$307.47601,700——
2018-01-19$50.95$308.26467,600——
2018-01-18$51.08$309.04502,900——
2018-01-17$51.54$311.83506,200——
2018-01-16$50.84$307.59590,100——
2018-01-12$50.29$304.26740,700——
2018-01-11$50.67$306.56557,700——
2018-01-10$51.00$308.56533,500——
2018-01-09$52.25$316.12693,800——
2018-01-08$51.72$312.91494,500——
2018-01-05$51.66$312.55622,500——
2018-01-04$52.10$315.21704,100——
2018-01-03$52.32$316.54782,900——
2018-01-02$53.14$321.51714,300——