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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.51$370.584,683,500——
2020-12-30$54.07$360.974,072,500——
2020-12-29$53.96$360.242,917,400——
2020-12-28$53.83$359.373,255,400——
2020-12-24$53.43$356.701,141,400——
2020-12-23$52.78$352.364,648,400——
2020-12-22$52.65$351.493,137,900——
2020-12-21$52.78$352.365,221,400——
2020-12-18$53.35$356.162,240,200——
2020-12-17$54.04$360.771,742,300——
2020-12-16$53.67$358.301,776,600——
2020-12-15$54.66$364.911,708,000——
2020-12-14$54.41$363.241,194,600——
2020-12-11$55.13$368.051,176,400——
2020-12-10$55.10$367.852,315,500——
2020-12-09$55.50$370.521,479,400——
2020-12-08$55.46$370.252,659,500——
2020-12-07$55.12$367.98750,700——
2020-12-04$54.92$366.65834,400——
2020-12-03$55.50$370.521,644,300——
2020-12-02$56.10$374.521,322,100——
2020-12-01$55.56$370.921,640,900——
2020-11-30$55.41$369.924,262,600——
2020-11-27$55.77$372.321,145,100——
2020-11-25$56.18$375.062,121,100——
2020-11-24$55.80$372.523,014,400——
2020-11-23$54.97$366.984,098,800——
2020-11-20$54.51$363.912,572,100——
2020-11-19$53.69$358.433,115,800——
2020-11-18$55.01$363.671,663,500——
2020-11-17$56.57$373.991,469,600——
2020-11-16$57.63$381.001,640,500——
2020-11-13$57.11$377.561,826,000——
2020-11-12$55.72$368.372,614,700——
2020-11-11$57.30$378.812,789,400——
2020-11-10$58.59$387.345,778,300——
2020-11-09$57.99$383.383,588,000——
2020-11-06$55.04$363.871,329,200——
2020-11-05$55.19$364.862,621,100——
2020-11-04$55.77$368.701,566,900——
2020-11-03$56.98$376.701,109,900——
2020-11-02$56.31$372.271,339,500——
2020-10-30$55.20$364.931,453,600——
2020-10-29$55.33$365.791,384,500——
2020-10-28$55.37$366.052,228,300——
2020-10-27$56.39$372.802,051,100——
2020-10-26$55.69$368.171,432,800——
2020-10-23$56.37$372.67718,500——
2020-10-22$56.58$374.051,779,200——
2020-10-21$55.89$369.492,603,700——
2020-10-20$55.52$367.051,718,300——
2020-10-19$54.60$360.961,716,700——
2020-10-16$54.92$363.081,698,100——
2020-10-15$54.42$359.771,908,000——
2020-10-14$53.45$353.361,607,700——
2020-10-13$52.92$349.861,236,400——
2020-10-12$53.44$353.301,185,500——
2020-10-09$52.93$349.921,121,200——
2020-10-08$53.36$352.77749,400——
2020-10-07$52.45$346.751,614,900——
2020-10-06$52.41$346.491,712,100——
2020-10-05$52.53$347.281,744,900——
2020-10-02$51.98$343.641,636,800——
2020-10-01$50.82$335.971,712,000——
2020-09-30$50.82$335.972,288,400——
2020-09-29$50.15$331.553,308,700——
2020-09-28$50.34$332.801,357,200——
2020-09-25$50.29$332.471,255,300——
2020-09-24$49.18$325.131,164,700——
2020-09-23$49.12$324.742,349,800——
2020-09-22$50.47$333.661,073,800——
2020-09-21$50.01$330.621,749,700——
2020-09-18$50.94$336.772,589,700——
2020-09-17$52.20$345.101,088,000——
2020-09-16$52.63$347.94907,200——
2020-09-15$52.37$346.22782,600——
2020-09-14$52.79$349.001,198,700——
2020-09-11$51.94$343.381,104,700——
2020-09-10$52.06$344.171,193,000——
2020-09-09$52.70$348.401,423,800——
2020-09-08$52.11$344.501,424,000——
2020-09-04$51.87$342.921,890,900——
2020-09-03$52.44$346.682,831,100——
2020-09-02$53.27$352.172,044,400——
2020-09-01$52.66$348.141,589,600——
2020-08-31$53.22$351.841,743,800——
2020-08-28$52.98$350.252,246,500——
2020-08-27$52.92$349.864,047,900——
2020-08-26$50.52$333.991,589,600——
2020-08-25$51.21$338.551,102,200——
2020-08-24$50.74$335.452,826,300——
2020-08-21$50.41$333.263,652,500——
2020-08-20$50.78$335.711,096,000——
2020-08-19$51.51$340.542,514,600——
2020-08-18$52.54$344.011,383,600——
2020-08-17$53.22$348.461,350,400——
2020-08-14$53.57$350.751,422,800——
2020-08-13$52.66$344.793,066,700——
2020-08-12$53.04$347.282,374,100——
2020-08-11$53.39$349.573,127,600——
2020-08-10$54.06$353.965,464,100——
2020-08-07$55.16$361.163,222,900——
2020-08-06$54.75$358.484,525,200——
2020-08-05$53.53$350.495,810,200——
2020-08-04$55.40$362.7310,402,100——
2020-08-03$62.68$410.401,990,000——
2020-07-31$64.83$424.482,000,500——
2020-07-30$64.47$422.121,595,300——
2020-07-29$64.33$421.201,228,900——
2020-07-28$64.74$423.892,405,700——
2020-07-27$63.98$418.911,361,100——
2020-07-24$64.06$419.431,815,500——
2020-07-23$64.37$421.461,948,600——
2020-07-22$64.10$419.701,418,800——
2020-07-21$62.99$412.431,895,800——
2020-07-20$62.66$410.271,752,100——
2020-07-17$63.22$413.931,197,100——
2020-07-16$61.41$402.081,871,100——
2020-07-15$61.23$400.902,684,500——
2020-07-14$62.37$408.372,700,200——
2020-07-13$61.60$403.331,901,700——
2020-07-10$61.98$405.821,314,800——
2020-07-09$60.87$398.551,705,000——
2020-07-08$61.38$401.891,170,200——
2020-07-07$60.84$398.351,522,100——
2020-07-06$61.46$402.411,498,100——
2020-07-02$61.46$402.411,273,900——
2020-07-01$61.01$399.461,507,600——
2020-06-30$59.29$388.202,109,200——
2020-06-29$59.18$387.481,278,700——
2020-06-26$58.11$380.484,142,800——
2020-06-25$58.98$386.173,071,200——
2020-06-24$59.04$386.573,234,000——
2020-06-23$59.64$390.492,067,000——
2020-06-22$59.92$392.332,068,200——
2020-06-19$59.35$388.605,340,700——
2020-06-18$60.56$396.522,380,400——
2020-06-17$59.88$392.071,461,200——
2020-06-16$59.97$392.663,402,900——
2020-06-15$59.35$388.602,218,000——
2020-06-12$60.08$393.382,533,100——
2020-06-11$60.95$399.071,742,500——
2020-06-10$63.43$415.311,496,000——
2020-06-09$63.57$416.233,414,200——
2020-06-08$65.10$426.242,010,900——
2020-06-05$63.06$412.892,359,600——
2020-06-04$62.41$408.631,761,600——
2020-06-03$63.41$415.182,522,700——
2020-06-02$63.04$412.762,559,500——
2020-06-01$62.96$412.231,969,100——
2020-05-29$61.69$403.922,953,300——
2020-05-28$62.31$407.986,062,700——
2020-05-27$60.93$398.941,878,000——
2020-05-26$59.89$392.137,803,300——
2020-05-22$60.00$392.852,638,300——
2020-05-21$58.65$384.014,285,100——
2020-05-20$59.11$387.023,365,700——
2020-05-19$57.74$378.052,451,400——
2020-05-18$58.92$382.471,543,600——
2020-05-15$56.54$367.026,097,900——
2020-05-14$56.68$367.932,366,400——
2020-05-13$56.52$366.892,552,200——
2020-05-12$56.10$364.174,110,000——
2020-05-11$55.76$361.962,297,300——
2020-05-08$57.50$373.263,917,800——
2020-05-07$55.87$362.673,357,900——
2020-05-06$54.93$356.572,881,900——
2020-05-05$57.29$371.892,731,400——
2020-05-04$56.63$367.612,213,700——
2020-05-01$55.92$363.001,208,900——
2020-04-30$58.43$379.292,315,100——
2020-04-29$59.59$386.822,181,600——
2020-04-28$60.09$390.071,661,300——
2020-04-27$59.26$384.68863,700——
2020-04-24$58.51$379.811,456,700——
2020-04-23$57.79$375.141,706,500——
2020-04-22$59.55$386.561,183,400——
2020-04-21$58.24$378.061,677,100——
2020-04-20$59.12$383.771,342,700——
2020-04-17$60.98$395.851,345,700——
2020-04-16$59.96$389.221,615,500——
2020-04-15$60.09$390.071,370,200——
2020-04-14$62.54$405.971,600,700——
2020-04-13$60.75$394.351,735,900——
2020-04-09$63.10$409.613,215,300——
2020-04-08$60.86$395.071,697,600——
2020-04-07$57.08$370.532,088,300——
2020-04-06$57.88$375.721,544,300——
2020-04-03$51.80$336.253,340,100——
2020-04-02$53.48$347.162,438,300——
2020-04-01$51.75$335.931,479,600——
2020-03-31$55.05$357.352,203,500——
2020-03-30$59.11$383.711,835,500——
2020-03-27$57.52$373.391,859,700——
2020-03-26$58.16$377.542,224,800——
2020-03-25$51.90$336.901,951,100——
2020-03-24$50.71$329.182,046,900——
2020-03-23$44.92$291.592,918,100——
2020-03-20$47.18$306.262,929,200——
2020-03-19$55.10$357.682,191,900——
2020-03-18$57.71$374.624,298,100——
2020-03-17$57.56$373.653,641,400——
2020-03-16$49.60$321.973,975,600——
2020-03-13$59.09$383.582,256,300——
2020-03-12$55.96$363.263,767,600——
2020-03-11$62.35$404.742,456,300——
2020-03-10$66.76$433.373,471,600——
2020-03-09$64.53$418.892,728,500——
2020-03-06$69.84$453.363,645,900——
2020-03-05$71.61$461.572,113,500——
2020-03-04$73.08$471.052,513,800——
2020-03-03$68.85$443.782,605,500——
2020-03-02$69.39$447.264,823,800——
2020-02-28$65.35$421.223,361,800——
2020-02-27$67.00$431.862,254,100——
2020-02-26$69.58$448.491,411,500——
2020-02-25$70.10$451.841,714,800——
2020-02-24$71.99$464.022,080,800——
2020-02-21$72.91$469.952,294,400——
2020-02-20$73.56$474.143,241,900——
2020-02-19$73.91$476.403,869,900——
2020-02-18$73.88$476.205,842,500——
2020-02-14$72.34$466.281,737,400——
2020-02-13$71.55$461.182,091,500——
2020-02-12$70.74$455.961,989,100——
2020-02-11$70.84$456.611,883,700——
2020-02-10$70.79$456.291,229,000——
2020-02-07$70.87$456.801,259,600——
2020-02-06$71.32$459.702,574,400——
2020-02-05$71.02$457.772,634,000——
2020-02-04$71.00$457.643,478,400——
2020-02-03$71.81$462.861,386,900——
2020-01-31$72.16$465.123,812,500——
2020-01-30$72.46$467.051,330,900——
2020-01-29$72.19$465.312,121,700——
2020-01-28$72.18$465.252,871,600——
2020-01-27$71.75$462.473,523,600——
2020-01-24$71.37$460.022,508,700——
2020-01-23$70.20$452.484,790,300——
2020-01-22$69.11$445.464,733,500——
2020-01-21$68.67$442.627,841,000——
2020-01-17$67.33$433.983,215,700——
2020-01-16$67.15$432.823,348,100——
2020-01-15$66.60$429.281,690,200——
2020-01-14$65.57$422.643,106,000——
2020-01-13$65.23$420.452,297,600——
2020-01-10$64.51$415.813,331,400——
2020-01-09$64.08$413.042,000,100——
2020-01-08$63.48$409.172,016,500——
2020-01-07$63.36$408.391,910,500——
2020-01-06$63.32$408.14921,300——
2020-01-03$63.50$409.30956,600——
2020-01-02$63.44$408.912,008,000——