Evergy

EVRG
🏛️ usa →
75.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.34 68.86 68.11 68.61 0.5M
2021-12-30 68.68 68.70 68.15 68.43 0.5M
2021-12-29 68.39 68.70 67.96 68.51 0.5M
2021-12-28 67.56 68.38 67.48 68.34 0.6M
2021-12-27 66.79 67.50 66.42 67.48 0.7M
2021-12-23 66.64 67.26 66.57 66.75 0.5M
2021-12-22 66.30 66.71 66.05 66.63 1.1M
2021-12-21 67.29 67.60 65.97 66.28 1.3M
2021-12-20 66.81 67.03 65.70 66.91 1.3M
2021-12-17 68.04 68.55 66.73 66.89 2.2M
2021-12-16 67.86 68.69 67.52 68.13 1.3M
2021-12-15 67.32 67.97 66.93 67.83 1.0M
2021-12-14 67.72 68.13 66.93 67.18 1.6M
2021-12-13 66.86 67.98 66.75 67.58 0.9M
2021-12-10 66.95 67.20 66.44 66.94 0.5M
2021-12-09 66.98 66.98 66.20 66.44 0.6M
2021-12-08 67.04 67.41 66.50 66.92 0.6M
2021-12-07 66.43 67.10 66.43 66.67 0.9M
2021-12-06 65.57 66.98 65.27 66.76 1.5M
2021-12-03 64.20 64.92 63.65 64.89 0.7M
2021-12-02 63.28 64.38 63.15 63.72 1.0M
2021-12-01 63.85 65.05 63.10 63.14 1.2M
2021-11-30 65.01 65.45 63.13 63.30 1.9M
2021-11-29 64.69 65.44 64.00 65.26 0.9M
2021-11-26 65.04 65.42 64.41 64.51 0.6M
2021-11-24 66.38 66.45 65.18 65.53 1.4M
2021-11-23 66.34 67.80 65.97 66.20 1.7M
2021-11-22 65.68 66.85 65.06 66.46 1.6M
2021-11-19 65.25 66.07 65.02 65.61 3.7M
2021-11-18 64.97 65.23 63.89 65.07 2.1M
2021-11-17 65.43 65.93 65.05 65.70 1.1M
2021-11-16 65.68 66.00 65.24 65.38 1.0M
2021-11-15 64.99 65.64 64.67 65.60 0.8M
2021-11-12 64.96 65.33 64.42 64.50 0.8M
2021-11-11 64.64 64.83 63.93 64.61 1.3M
2021-11-10 64.48 64.97 64.30 64.69 0.7M
2021-11-09 63.74 64.28 63.74 64.12 0.7M
2021-11-08 64.88 64.93 63.24 63.72 0.8M
2021-11-05 63.91 64.96 63.84 64.88 1.0M
2021-11-04 63.82 64.27 62.32 63.72 1.5M
2021-11-03 63.90 64.67 63.51 63.82 1.3M
2021-11-02 63.88 63.93 63.14 63.91 1.2M
2021-11-01 63.75 64.25 63.53 63.96 0.8M
2021-10-29 64.13 64.54 63.30 63.75 1.4M
2021-10-28 63.77 64.20 63.69 64.18 0.8M
2021-10-27 64.40 64.65 63.57 63.77 0.9M
2021-10-26 64.21 64.95 64.08 64.38 0.7M
2021-10-25 64.55 64.89 64.03 64.23 0.7M
2021-10-22 64.12 64.82 64.02 64.64 0.7M
2021-10-21 64.29 64.47 64.01 64.09 0.7M
2021-10-20 63.80 64.79 63.80 64.35 1.0M
2021-10-19 63.44 63.74 63.11 63.64 0.6M
2021-10-18 62.80 63.31 62.51 63.05 1.3M
2021-10-15 63.65 63.90 63.20 63.31 1.1M
2021-10-14 62.91 63.74 62.70 63.64 0.9M
2021-10-13 62.05 62.85 61.51 62.70 0.9M
2021-10-12 62.04 62.47 61.81 62.10 0.9M
2021-10-11 61.81 62.20 61.20 61.96 1.9M
2021-10-08 62.56 62.83 61.97 62.01 1.1M
2021-10-07 63.63 63.93 62.66 62.72 1.5M
2021-10-06 62.69 63.49 62.31 63.43 0.9M
2021-10-05 63.11 63.11 62.51 62.88 1.2M
2021-10-04 61.71 62.84 61.64 62.62 0.8M
2021-10-01 62.21 62.69 61.52 61.80 1.9M
2021-09-30 63.70 64.01 62.19 62.20 1.9M
2021-09-29 62.51 63.55 62.36 63.16 1.0M
2021-09-28 63.03 63.34 62.38 62.53 1.5M
2021-09-27 63.39 64.40 62.96 63.09 1.4M
2021-09-24 64.29 64.66 63.12 63.15 1.4M
2021-09-23 63.08 64.17 62.84 63.32 1.6M
2021-09-22 64.11 64.24 62.57 62.83 1.5M
2021-09-21 64.29 64.67 63.68 63.87 1.7M
2021-09-20 64.17 65.47 63.58 64.26 1.7M
2021-09-17 64.10 65.16 63.90 64.20 3.4M
2021-09-16 64.75 65.16 64.44 64.55 1.3M
2021-09-15 64.61 65.61 64.16 64.78 2.2M
2021-09-14 66.81 67.00 65.60 65.76 1.0M
2021-09-13 67.29 67.58 66.49 66.58 0.9M
2021-09-10 68.16 68.16 66.61 66.69 0.9M
2021-09-09 68.39 68.55 67.81 68.19 0.8M
2021-09-08 67.22 68.66 67.10 68.41 1.1M
2021-09-07 68.38 68.45 67.11 67.23 1.3M
2021-09-03 68.92 69.09 68.27 68.50 0.9M
2021-09-02 68.73 69.18 68.62 68.95 1.0M
2021-09-01 68.57 68.82 68.13 68.62 0.9M
2021-08-31 67.90 68.63 67.84 68.45 1.8M
2021-08-30 68.15 68.61 67.84 67.91 0.9M
2021-08-27 69.18 69.45 68.25 68.31 1.4M
2021-08-26 68.88 69.14 68.68 69.11 1.7M
2021-08-25 68.41 69.08 68.18 68.86 1.1M
2021-08-24 68.91 68.93 67.97 68.48 1.7M
2021-08-23 69.24 69.32 68.52 68.91 1.6M
2021-08-20 68.40 69.29 68.20 69.26 1.5M
2021-08-19 68.37 68.93 68.21 68.60 1.9M
2021-08-18 68.91 69.20 68.43 68.87 2.1M
2021-08-17 68.75 69.06 68.38 68.97 1.4M
2021-08-16 68.23 69.00 68.11 68.80 1.2M
2021-08-13 67.42 68.14 67.38 68.10 0.9M
2021-08-12 67.58 67.70 67.23 67.41 1.0M
2021-08-11 67.02 67.83 66.87 67.55 1.2M
2021-08-10 66.67 67.14 66.40 66.92 0.7M
2021-08-09 66.72 67.06 66.41 66.74 0.9M
2021-08-06 67.01 67.30 66.66 66.72 0.9M
2021-08-05 66.87 67.09 66.12 67.05 1.2M
2021-08-04 66.08 66.34 65.50 66.24 1.2M
2021-08-03 65.92 66.45 65.62 66.38 0.9M
2021-08-02 65.65 66.17 65.12 65.81 0.9M
2021-07-30 65.23 65.87 65.02 65.22 2.4M
2021-07-29 65.23 65.78 65.17 65.36 1.1M
2021-07-28 66.30 66.30 64.97 65.21 1.1M
2021-07-27 65.11 66.53 64.82 66.30 1.2M
2021-07-26 64.94 65.26 64.45 65.15 1.7M
2021-07-23 64.14 65.09 63.86 65.08 1.3M
2021-07-22 63.98 64.31 63.38 64.14 1.3M
2021-07-21 64.00 64.43 63.73 63.91 1.3M
2021-07-20 64.41 64.74 63.70 64.00 2.5M
2021-07-19 64.20 64.72 63.40 64.11 2.7M
2021-07-16 63.42 64.80 63.12 64.56 1.7M
2021-07-15 62.02 63.42 62.02 63.23 1.1M
2021-07-14 61.57 62.78 61.10 62.31 1.0M
2021-07-13 61.75 62.15 61.24 61.49 0.6M
2021-07-12 61.67 62.08 61.46 61.90 0.9M
2021-07-09 61.86 62.01 60.95 61.79 1.4M
2021-07-08 61.56 62.08 60.77 61.81 0.8M
2021-07-07 61.89 61.89 61.08 61.82 0.9M
2021-07-06 61.34 61.79 60.79 61.71 0.9M
2021-07-02 61.39 61.72 61.12 61.58 0.5M
2021-07-01 60.67 61.73 60.46 61.39 0.7M
2021-06-30 60.59 60.79 60.11 60.43 0.8M
2021-06-29 61.71 62.09 60.37 60.64 1.0M
2021-06-28 61.89 62.25 61.52 61.72 1.0M
2021-06-25 61.24 61.80 61.14 61.66 1.5M
2021-06-24 61.00 61.69 60.81 61.38 1.1M
2021-06-23 61.88 61.88 60.90 61.08 1.7M
2021-06-22 62.26 63.09 61.81 61.88 2.2M
2021-06-21 62.59 63.78 62.27 63.71 1.3M
2021-06-18 64.22 64.22 62.50 62.54 2.0M
2021-06-17 64.18 64.93 64.13 64.48 1.1M
2021-06-16 65.32 65.64 64.10 64.22 2.3M
2021-06-15 64.04 64.90 63.79 64.52 1.0M
2021-06-14 64.36 64.42 63.76 63.92 0.9M
2021-06-11 63.78 64.22 63.53 64.19 0.9M
2021-06-10 63.36 64.22 63.05 64.01 0.7M
2021-06-09 62.95 63.51 62.65 63.36 1.2M
2021-06-08 62.85 62.85 62.10 62.59 1.2M
2021-06-07 62.88 63.00 62.44 62.68 0.8M
2021-06-04 62.85 62.88 62.40 62.72 0.6M
2021-06-03 61.70 62.78 61.52 62.51 0.8M
2021-06-02 61.50 62.09 61.14 61.80 0.7M
2021-06-01 61.99 62.04 61.45 61.47 0.5M
2021-05-28 61.81 62.16 61.57 61.99 1.1M
2021-05-27 61.58 61.79 61.27 61.31 1.6M
2021-05-26 61.47 61.58 61.07 61.38 1.1M
2021-05-25 62.51 62.62 61.27 61.43 1.3M
2021-05-24 62.66 62.85 62.19 62.63 0.8M
2021-05-21 61.89 62.61 61.88 62.53 1.0M
2021-05-20 62.17 62.50 61.80 61.90 1.2M
2021-05-19 62.29 62.78 61.91 62.76 1.4M
2021-05-18 62.05 62.83 61.90 62.29 1.4M
2021-05-17 62.60 62.76 61.90 62.12 1.6M
2021-05-14 62.70 63.44 62.52 62.67 1.3M
2021-05-13 61.45 63.09 61.42 62.83 1.7M
2021-05-12 62.66 62.66 61.39 61.51 1.0M
2021-05-11 64.04 64.19 61.59 62.45 2.2M
2021-05-10 63.83 65.00 63.83 64.04 1.1M
2021-05-07 63.80 64.28 63.55 63.82 1.0M
2021-05-06 63.85 64.00 62.41 63.70 1.3M
2021-05-05 64.05 64.25 62.77 63.53 1.4M
2021-05-04 64.23 64.39 63.51 64.25 1.4M
2021-05-03 64.00 64.51 63.77 64.06 1.0M
2021-04-30 63.70 63.97 63.05 63.97 1.2M
2021-04-29 63.29 63.81 63.11 63.43 1.1M
2021-04-28 63.06 63.27 62.62 63.26 1.3M
2021-04-27 63.15 63.47 62.62 62.90 0.8M
2021-04-26 63.60 63.72 63.10 63.53 0.6M
2021-04-23 64.38 64.38 63.44 63.48 1.1M
2021-04-22 64.66 64.89 64.10 64.22 0.7M
2021-04-21 64.89 65.26 64.38 64.61 1.2M
2021-04-20 63.60 64.92 63.50 64.81 1.7M
2021-04-19 63.90 64.17 62.96 63.24 2.0M
2021-04-16 62.30 63.41 62.26 63.29 1.6M
2021-04-15 61.26 62.20 61.26 62.16 1.1M
2021-04-14 61.16 61.26 60.63 61.07 0.9M
2021-04-13 60.48 61.41 60.30 61.12 0.9M
2021-04-12 60.81 61.21 60.64 60.93 0.9M
2021-04-09 61.12 61.36 60.60 60.66 1.4M
2021-04-08 61.47 61.60 60.74 60.90 1.3M
2021-04-07 61.25 61.43 60.50 61.26 2.0M
2021-04-06 60.36 61.18 59.96 61.16 1.5M
2021-04-05 60.05 60.90 59.80 60.63 0.9M
2021-04-01 59.55 59.98 58.97 59.93 1.2M
2021-03-31 59.48 59.74 59.03 59.53 1.2M
2021-03-30 59.70 60.00 58.91 59.37 1.1M
2021-03-29 59.15 60.55 59.05 60.16 2.4M
2021-03-26 59.64 59.77 58.97 59.14 1.4M
2021-03-25 59.34 60.23 58.71 59.83 2.4M
2021-03-24 58.72 59.42 58.61 59.04 1.0M
2021-03-23 58.65 59.03 58.19 58.89 2.7M
2021-03-22 59.30 59.89 58.35 58.63 1.9M
2021-03-19 58.92 59.68 58.19 59.54 2.5M
2021-03-18 58.46 59.08 58.40 58.64 3.3M
2021-03-17 59.76 59.76 58.35 58.38 1.1M
2021-03-16 58.70 59.81 58.53 59.61 1.5M
2021-03-15 57.91 59.24 57.88 59.19 2.0M
2021-03-12 57.30 57.80 56.93 57.68 1.2M
2021-03-11 56.69 57.34 56.52 56.76 1.3M
2021-03-10 56.70 57.16 56.37 56.95 2.3M
2021-03-09 56.07 56.71 55.97 56.54 2.6M
2021-03-08 55.45 56.70 55.11 56.27 2.2M
2021-03-05 54.59 55.59 54.38 55.35 1.8M
2021-03-04 54.50 55.60 54.00 54.82 2.6M
2021-03-03 53.40 53.89 52.87 53.71 1.6M
2021-03-02 53.85 53.99 53.02 53.61 1.6M
2021-03-01 54.17 54.71 53.80 53.96 2.4M
2021-02-26 54.83 55.44 53.43 53.63 3.5M
2021-02-25 54.44 55.56 53.48 53.69 3.1M
2021-02-24 54.25 54.73 53.95 54.55 1.7M
2021-02-23 53.10 54.45 52.97 54.35 2.4M
2021-02-22 54.20 54.35 51.92 52.41 2.4M
2021-02-19 55.30 55.48 54.14 54.23 1.3M
2021-02-18 54.96 55.60 54.75 55.22 1.5M
2021-02-17 54.73 54.97 54.38 54.80 1.2M
2021-02-16 54.50 54.70 54.14 54.42 1.4M
2021-02-12 54.61 55.03 54.24 54.43 0.8M
2021-02-11 55.10 55.36 54.61 54.72 0.9M
2021-02-10 55.28 55.47 54.95 55.34 1.0M
2021-02-09 54.30 54.72 53.76 54.70 0.6M
2021-02-08 54.83 55.10 54.02 54.22 1.2M
2021-02-05 55.21 55.38 54.68 54.89 2.0M
2021-02-04 53.54 55.03 53.13 55.00 1.6M
2021-02-03 53.61 54.16 53.40 53.64 1.4M
2021-02-02 53.92 55.19 53.70 53.87 1.8M
2021-02-01 53.90 54.25 53.20 53.74 1.4M
2021-01-29 53.47 54.54 53.24 53.73 4.3M
2021-01-28 53.09 54.90 52.84 53.84 1.9M
2021-01-27 53.35 53.96 52.40 52.72 1.9M
2021-01-26 54.35 54.41 53.09 53.54 1.7M
2021-01-25 53.50 54.37 53.15 54.26 2.8M
2021-01-22 53.30 54.40 53.10 53.80 2.6M
2021-01-21 53.54 53.72 53.23 53.58 1.7M
2021-01-20 53.16 54.07 53.00 53.89 1.1M
2021-01-19 54.58 54.58 53.28 53.38 1.4M
2021-01-15 53.05 54.53 52.84 54.30 1.7M
2021-01-14 54.40 54.40 53.16 53.31 1.0M
2021-01-13 53.06 54.47 52.99 54.26 1.2M
2021-01-12 52.44 53.07 52.18 52.89 1.7M
2021-01-11 52.74 53.18 52.13 52.44 1.9M
2021-01-08 52.90 53.22 52.29 53.00 1.9M
2021-01-07 54.69 54.87 53.11 53.23 2.5M
2021-01-06 54.17 54.93 53.68 54.72 2.7M
2021-01-05 53.79 54.09 53.23 53.64 1.3M
2021-01-04 55.36 55.64 53.54 53.75 1.6M