MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVRG — Evergy, Inc.
NasdaqEvergy, Inc.
$79.17
+0.38(+0.48%)
- O
- 79.37
- H
- 79.79
- L
- 79.04
- V
- 2.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$79.17
Period Return+15.81%
Period High$88.62
Period Low$63.29
Avg Daily Volume2.15M
Total Trading Days365
EVRG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.37 | $79.79 | $79.04 | $79.17 | +$0.38 | +0.48% | 2,208,913 | $79.33 | $79.04 $79.79 |
| Oct 1, 2026 | $78.38 | $78.93 | $77.51 | $78.79 | +$0.35 | +0.45% | 2,591,818 | $78.55 | $77.51 $78.93 |
| Sep 30, 2026 | $78.65 | $79.60 | $78.42 | $78.44 | $-0.29 | -0.37% | 3,914,293 | $78.80 | $78.42 $79.60 |
| Sep 29, 2026 | $77.53 | $78.88 | $77.24 | $78.73 | +$0.82 | +1.05% | 2,771,533 | $78.39 | $77.24 $78.88 |
| Sep 28, 2026 | $78.04 | $78.32 | $77.36 | $77.91 | $-0.13 | -0.17% | 3,762,196 | $77.90 | $77.36 $78.32 |
| Sep 25, 2026 | $77.66 | $78.17 | $77.11 | $78.04 | +$0.38 | +0.49% | 1,706,550 | $77.79 | $77.11 $78.17 |
| Sep 24, 2026 | $78.42 | $78.57 | $77.61 | $77.66 | $-0.76 | -0.97% | 1,647,929 | $77.96 | $77.61 $78.57 |
| Sep 23, 2026 | $78.96 | $79.20 | $78.37 | $78.42 | $-0.85 | -1.07% | 2,381,186 | $78.61 | $78.37 $79.20 |
| Sep 22, 2026 | $79.22 | $80.10 | $78.99 | $79.27 | +$0.01 | +0.01% | 1,804,294 | $79.50 | $78.99 $80.10 |
| Sep 21, 2026 | $79.78 | $79.88 | $78.89 | $79.26 | $-0.52 | -0.65% | 1,961,459 | $79.34 | $78.89 $79.88 |
| Sep 18, 2026 | $80.80 | $80.80 | $79.65 | $79.78 | $-1.06 | -1.31% | 3,391,950 | $79.91 | $79.65 $80.80 |
| Sep 17, 2026 | $80.61 | $81.21 | $80.50 | $80.84 | +$0.45 | +0.56% | 2,355,992 | $80.85 | $80.50 $81.21 |
| Sep 16, 2026 | $80.62 | $81.09 | $80.10 | $80.39 | +$0.19 | +0.24% | 1,958,798 | $80.54 | $80.10 $81.09 |
| Sep 15, 2026 | $81.19 | $81.19 | $79.89 | $80.20 | $-0.66 | -0.82% | 1,772,247 | $80.32 | $79.89 $81.19 |
| Sep 14, 2026 | $82.05 | $82.13 | $80.79 | $80.86 | $-0.76 | -0.93% | 2,452,406 | $81.03 | $80.79 $82.13 |
| Sep 11, 2026 | $81.95 | $82.05 | $81.16 | $81.62 | +$0.26 | +0.32% | 2,262,332 | $81.60 | $81.16 $82.05 |
| Sep 10, 2026 | $81.58 | $81.99 | $80.94 | $81.36 | +$0.14 | +0.17% | 3,012,901 | $81.48 | $80.94 $81.99 |
| Sep 9, 2026 | $82.36 | $82.51 | $80.81 | $81.22 | $-1.02 | -1.24% | 1,699,051 | $81.30 | $80.81 $82.51 |
| Sep 8, 2026 | $81.45 | $82.63 | $81.45 | $82.24 | +$0.70 | +0.86% | 2,135,918 | $82.30 | $81.45 $82.63 |
| Sep 4, 2026 | $81.12 | $82.33 | $81.11 | $81.54 | $-0.39 | -0.48% | 1,786,433 | $81.66 | $81.11 $82.33 |
| Sep 3, 2026 | $80.97 | $82.26 | $80.74 | $81.93 | +$1.16 | +1.44% | 2,329,199 | $81.85 | $80.74 $82.26 |
| Sep 2, 2026 | $81.36 | $81.69 | $80.45 | $80.77 | $-0.75 | -0.92% | 2,347,459 | $80.86 | $80.45 $81.69 |
| Sep 1, 2026 | $81.21 | $81.80 | $80.90 | $81.52 | +$0.50 | +0.62% | 2,200,077 | $81.40 | $80.90 $81.80 |
| Aug 31, 2026 | $80.40 | $81.33 | $79.85 | $81.02 | +$0.37 | +0.46% | 2,798,173 | $80.89 | $79.85 $81.33 |
| Aug 28, 2026 | $82.02 | $82.02 | $80.48 | $80.65 | $-0.77 | -0.95% | 1,448,129 | $80.81 | $80.48 $82.02 |
| Aug 27, 2026 | $81.40 | $81.79 | $81.00 | $81.42 | $-0.81 | -0.99% | 3,596,749 | $81.58 | $81.00 $81.79 |
| Aug 26, 2026 | $81.47 | $82.43 | $81.36 | $82.23 | +$0.82 | +1.01% | 1,146,044 | $82.16 | $81.36 $82.43 |
| Aug 25, 2026 | $81.39 | $81.82 | $81.13 | $81.41 | +$0.02 | +0.02% | 1,163,737 | $81.51 | $81.13 $81.82 |
| Aug 24, 2026 | $80.81 | $81.53 | $80.40 | $81.39 | +$0.47 | +0.58% | 2,544,178 | $81.07 | $80.40 $81.53 |
| Aug 21, 2026 | $83.51 | $83.51 | $80.70 | $80.92 | $-2.24 | -2.69% | 1,706,120 | $81.35 | $80.70 $83.51 |