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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$65.09$419.551,603,900——
2019-12-30$64.23$414.001,004,100——
2019-12-27$64.07$412.971,136,500——
2019-12-26$64.05$412.84982,500——
2019-12-24$64.22$413.94609,800——
2019-12-23$63.80$411.233,082,400——
2019-12-20$64.12$413.294,664,200——
2019-12-19$63.70$410.592,473,500——
2019-12-18$63.85$411.553,635,800——
2019-12-17$63.60$409.942,303,100——
2019-12-16$63.20$407.365,768,400——
2019-12-13$62.76$404.533,460,400——
2019-12-12$62.14$400.534,081,300——
2019-12-11$62.89$405.372,343,300——
2019-12-10$62.66$403.883,753,600——
2019-12-09$62.26$401.303,673,800——
2019-12-06$63.07$406.532,419,100——
2019-12-05$63.53$409.491,838,000——
2019-12-04$63.26$407.751,109,900——
2019-12-03$62.56$403.242,006,400——
2019-12-02$62.38$402.081,943,900——
2019-11-29$63.27$407.81809,000——
2019-11-27$63.29$407.942,570,600——
2019-11-26$63.50$409.303,053,700——
2019-11-25$63.59$406.622,842,500——
2019-11-22$64.44$412.061,535,800——
2019-11-21$64.73$413.911,446,100——
2019-11-20$64.98$415.511,824,800——
2019-11-19$64.77$414.171,383,000——
2019-11-18$65.01$415.701,911,800——
2019-11-15$64.75$414.041,354,300——
2019-11-14$64.61$413.141,749,100——
2019-11-13$63.90$408.602,104,900——
2019-11-12$63.07$403.302,146,500——
2019-11-11$62.62$400.421,293,900——
2019-11-08$63.06$403.231,733,700——
2019-11-07$62.82$401.702,216,300——
2019-11-06$62.92$402.341,884,700——
2019-11-05$62.53$399.842,404,300——
2019-11-04$63.12$403.622,090,900——
2019-11-01$63.84$408.221,364,500——
2019-10-31$63.91$408.671,680,300——
2019-10-30$63.68$407.201,434,700——
2019-10-29$63.55$406.371,753,400——
2019-10-28$63.09$403.431,834,000——
2019-10-25$63.50$406.051,341,600——
2019-10-24$63.86$408.351,461,200——
2019-10-23$63.48$405.921,744,200——
2019-10-22$63.95$408.921,540,500——
2019-10-21$63.41$405.471,655,900——
2019-10-18$63.31$404.832,134,400——
2019-10-17$63.16$403.872,318,000——
2019-10-16$63.58$406.561,500,000——
2019-10-15$63.89$408.541,506,600——
2019-10-14$63.81$408.031,750,200——
2019-10-11$63.95$408.921,759,100——
2019-10-10$63.47$405.862,719,400——
2019-10-09$63.80$407.973,186,300——
2019-10-08$65.01$415.701,382,600——
2019-10-07$65.63$419.671,953,600——
2019-10-04$66.01$422.101,336,000——
2019-10-03$65.39$418.131,726,200——
2019-10-02$65.36$417.941,733,700——
2019-10-01$66.28$423.821,253,900——
2019-09-30$66.56$425.611,631,200——
2019-09-27$66.56$425.612,209,900——
2019-09-26$67.31$430.411,645,800——
2019-09-25$67.24$429.961,470,700——
2019-09-24$66.72$426.642,614,500——
2019-09-23$66.20$423.312,830,200——
2019-09-20$66.01$422.104,651,500——
2019-09-19$65.55$419.161,591,700——
2019-09-18$65.15$416.602,015,000——
2019-09-17$64.67$413.531,461,800——
2019-09-16$64.14$410.141,561,600——
2019-09-13$64.21$410.591,356,300——
2019-09-12$64.88$414.871,266,700——
2019-09-11$65.04$415.891,504,700——
2019-09-10$64.27$410.972,373,100——
2019-09-09$63.97$409.051,599,100——
2019-09-06$63.96$408.992,235,300——
2019-09-05$64.78$414.232,205,900——
2019-09-04$65.80$420.751,523,900——
2019-09-03$65.55$419.162,027,500——
2019-08-30$65.00$415.641,817,800——
2019-08-29$64.77$414.171,126,800——
2019-08-28$64.89$411.902,843,400——
2019-08-27$65.29$414.441,818,600——
2019-08-26$65.18$413.741,296,200——
2019-08-23$64.49$409.361,328,400——
2019-08-22$65.10$413.232,696,500——
2019-08-21$65.14$413.482,100,700——
2019-08-20$64.90$411.961,875,800——
2019-08-19$65.07$413.041,353,700——
2019-08-16$64.45$409.102,498,100——
2019-08-15$64.31$408.221,583,200——
2019-08-14$63.76$404.721,689,900——
2019-08-13$63.74$404.601,821,800——
2019-08-12$63.07$400.351,437,300——
2019-08-09$62.43$396.281,469,000——
2019-08-08$61.93$393.111,589,400——
2019-08-07$61.01$387.271,388,900——
2019-08-06$61.12$387.971,271,500——
2019-08-05$60.41$383.461,198,100——
2019-08-02$60.83$386.131,542,000——
2019-08-01$60.57$384.481,986,000——
2019-07-31$60.49$383.971,807,400——
2019-07-30$60.82$386.061,261,800——
2019-07-29$61.20$388.481,970,200——
2019-07-26$60.72$385.43843,100——
2019-07-25$60.58$384.541,289,300——
2019-07-24$60.73$385.491,139,600——
2019-07-23$60.67$385.111,250,600——
2019-07-22$60.58$384.541,454,700——
2019-07-19$60.79$385.871,989,800——
2019-07-18$61.51$390.441,436,500——
2019-07-17$61.02$387.331,035,900——
2019-07-16$61.06$387.591,201,800——
2019-07-15$60.98$387.081,492,700——
2019-07-12$61.14$388.091,877,300——
2019-07-11$61.55$390.701,470,600——
2019-07-10$61.69$391.59846,000——
2019-07-09$61.45$390.061,220,300——
2019-07-08$61.29$389.051,029,600——
2019-07-05$61.53$390.571,051,400——
2019-07-03$61.36$389.491,227,800——
2019-07-02$60.65$384.981,091,300——
2019-07-01$60.16$381.872,049,200——
2019-06-28$60.15$381.812,765,200——
2019-06-27$60.07$381.30908,400——
2019-06-26$59.65$378.641,606,400——
2019-06-25$61.34$389.361,420,000——
2019-06-24$61.18$388.351,075,700——
2019-06-21$61.24$388.733,288,100——
2019-06-20$61.31$389.171,245,300——
2019-06-19$60.90$386.571,309,400——
2019-06-18$60.37$383.211,212,500——
2019-06-17$60.26$382.511,607,400——
2019-06-14$60.67$385.111,189,100——
2019-06-13$60.17$381.941,380,900——
2019-06-12$60.38$383.27893,000——
2019-06-11$59.29$376.352,271,300——
2019-06-10$59.84$379.841,252,400——
2019-06-07$60.48$383.901,426,000——
2019-06-06$60.51$384.101,542,600——
2019-06-05$59.96$380.601,455,300——
2019-06-04$58.64$372.231,565,300——
2019-06-03$59.02$374.641,660,200——
2019-05-31$58.14$369.052,057,000——
2019-05-30$57.96$367.911,583,200——
2019-05-29$57.96$367.912,146,000——
2019-05-28$58.78$370.102,318,400——
2019-05-24$59.41$374.07852,700——
2019-05-23$59.44$374.251,118,600——
2019-05-22$58.99$371.421,304,700——
2019-05-21$58.76$369.972,021,300——
2019-05-20$58.68$369.471,398,600——
2019-05-17$58.70$369.601,201,500——
2019-05-16$58.37$367.521,480,700——
2019-05-15$58.21$366.511,167,900——
2019-05-14$58.02$365.311,322,800——
2019-05-13$58.39$367.641,631,000——
2019-05-10$58.12$365.941,920,100——
2019-05-09$56.94$358.512,077,400——
2019-05-08$57.11$359.581,660,500——
2019-05-07$57.61$362.731,565,600——
2019-05-06$57.67$363.111,669,000——
2019-05-03$57.60$362.671,131,200——
2019-05-02$57.54$362.291,560,400——
2019-05-01$57.43$361.601,659,900——
2019-04-30$57.82$364.052,161,700——
2019-04-29$56.97$358.701,258,300——
2019-04-26$57.16$359.901,370,600——
2019-04-25$57.19$360.091,635,200——
2019-04-24$57.08$359.391,760,400——
2019-04-23$56.55$356.062,309,600——
2019-04-22$56.41$355.181,800,800——
2019-04-18$56.57$356.182,316,200——
2019-04-17$56.81$357.691,292,800——
2019-04-16$57.07$359.331,461,100——
2019-04-15$57.79$363.871,085,400——
2019-04-12$57.72$363.421,184,700——
2019-04-11$57.41$361.471,663,900——
2019-04-10$57.16$359.901,035,600——
2019-04-09$57.28$360.651,296,700——
2019-04-08$57.11$359.581,359,800——
2019-04-05$57.32$360.911,617,100——
2019-04-04$56.57$356.181,892,700——
2019-04-03$57.32$360.911,461,800——
2019-04-02$57.50$362.041,612,900——
2019-04-01$57.43$361.601,770,000——
2019-03-29$58.05$365.501,702,200——
2019-03-28$57.95$364.871,340,700——
2019-03-27$58.15$366.131,199,800——
2019-03-26$58.45$368.021,452,400——
2019-03-25$57.80$363.931,288,900——
2019-03-22$58.00$365.191,634,900——
2019-03-21$57.34$361.031,189,400——
2019-03-20$56.50$355.741,483,500——
2019-03-19$56.43$355.301,979,100——
2019-03-18$56.87$358.071,886,300——
2019-03-15$57.67$363.116,149,200——
2019-03-14$57.12$359.652,292,200——
2019-03-13$56.93$358.451,283,700——
2019-03-12$56.73$357.191,649,100——
2019-03-11$56.35$354.801,883,000——
2019-03-08$55.76$351.082,739,400——
2019-03-07$55.39$348.752,970,400——
2019-03-06$54.84$345.292,010,800——
2019-03-05$55.08$346.801,574,600——
2019-03-04$55.27$348.001,716,700——
2019-03-01$55.03$346.491,949,100——
2019-02-28$55.91$349.042,424,700——
2019-02-27$55.49$346.421,511,200——
2019-02-26$55.79$348.292,498,800——
2019-02-25$55.64$347.353,055,800——
2019-02-22$55.49$346.428,399,700——
2019-02-21$59.87$373.761,259,600——
2019-02-20$59.39$370.761,044,100——
2019-02-19$59.29$370.141,020,500——
2019-02-15$58.77$366.891,436,500——
2019-02-14$58.42$364.711,096,600——
2019-02-13$58.45$364.89925,600——
2019-02-12$58.30$363.961,629,000——
2019-02-11$58.07$362.52926,500——
2019-02-08$58.10$362.711,006,200——
2019-02-07$57.64$359.841,648,800——
2019-02-06$57.21$357.151,505,800——
2019-02-05$57.44$358.591,311,800——
2019-02-04$57.42$358.461,411,500——
2019-02-01$57.22$357.221,447,200——
2019-01-31$57.32$357.841,966,900——
2019-01-30$56.70$353.971,482,600——
2019-01-29$56.52$352.851,494,400——
2019-01-28$56.71$354.031,295,600——
2019-01-25$56.78$354.471,929,400——
2019-01-24$57.14$356.721,635,500——
2019-01-23$56.92$355.341,982,500——
2019-01-22$56.81$354.661,436,000——
2019-01-18$56.66$353.722,314,200——
2019-01-17$56.60$353.341,602,600——
2019-01-16$56.29$351.412,222,600——
2019-01-15$56.35$351.782,722,900——
2019-01-14$56.04$349.853,078,600——
2019-01-11$56.47$352.532,056,800——
2019-01-10$56.86$354.971,334,900——
2019-01-09$56.06$349.971,880,900——
2019-01-08$56.61$353.411,485,500——
2019-01-07$55.95$349.291,419,100——
2019-01-04$55.89$348.912,342,100——
2019-01-03$55.67$347.541,447,800——
2019-01-02$55.88$348.851,619,600——