Evergy

EVRG
🏛️ usa →
76.23
Last Update: 2025-10-01
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
2022-12-30 63.52 63.72 62.38 62.93 0.7M
2022-12-29 63.54 63.85 63.36 63.52 0.8M
2022-12-28 63.48 63.81 62.88 63.23 1.0M
2022-12-27 63.46 63.56 62.99 63.48 0.8M
2022-12-23 62.53 63.36 62.27 63.34 0.8M
2022-12-22 62.81 62.96 61.65 62.61 1.0M
2022-12-21 62.33 63.06 62.02 63.02 1.5M
2022-12-20 61.60 62.28 61.28 62.01 1.6M
2022-12-19 61.94 62.19 61.30 61.69 1.7M
2022-12-16 62.22 62.40 60.77 61.91 3.1M
2022-12-15 62.94 63.20 62.18 62.80 1.3M
2022-12-14 63.36 64.25 62.67 63.05 1.7M
2022-12-13 63.86 64.30 62.63 63.25 2.1M
2022-12-12 62.89 63.17 62.31 63.14 1.6M
2022-12-09 61.97 63.40 61.82 62.39 2.7M
2022-12-08 59.75 62.12 59.18 62.00 3.7M
2022-12-07 58.47 59.71 58.37 59.67 4.4M
2022-12-06 58.12 58.51 57.82 58.47 3.2M
2022-12-05 57.91 58.53 57.81 58.16 3.4M
2022-12-02 58.44 58.72 57.94 58.50 2.0M
2022-12-01 59.81 60.07 58.59 58.88 2.7M
2022-11-30 57.99 59.26 57.50 59.21 8.2M
2022-11-29 57.77 58.45 57.09 58.07 2.7M
2022-11-28 58.60 59.04 58.27 58.69 3.8M
2022-11-25 58.77 59.22 58.35 59.01 1.1M
2022-11-23 58.04 58.66 57.58 58.33 3.5M
2022-11-22 58.74 59.58 58.66 59.20 5.4M
2022-11-21 58.50 58.94 58.21 58.40 3.1M
2022-11-18 58.82 59.12 57.62 58.65 5.8M
2022-11-17 58.42 58.81 57.98 58.19 2.3M
2022-11-16 59.92 60.66 59.32 59.45 2.5M
2022-11-15 58.30 59.97 58.30 59.71 3.6M
2022-11-14 59.64 59.74 57.42 57.43 2.8M
2022-11-11 61.61 61.65 58.91 59.39 2.5M
2022-11-10 61.88 62.11 59.67 61.70 2.2M
2022-11-09 61.22 61.49 59.44 60.13 2.9M
2022-11-08 61.44 62.00 61.06 61.48 1.9M
2022-11-07 62.60 62.60 60.46 61.24 1.4M
2022-11-04 61.85 62.69 60.31 62.60 2.3M
2022-11-03 60.01 62.03 59.72 61.54 2.0M
2022-11-02 60.83 62.47 60.73 60.77 1.4M
2022-11-01 61.27 61.65 60.67 61.16 1.4M
2022-10-31 61.83 61.84 60.60 61.13 1.7M
2022-10-28 60.36 62.02 60.36 61.96 0.8M
2022-10-27 59.87 60.66 59.87 60.20 1.3M
2022-10-26 59.84 60.11 59.27 59.32 1.5M
2022-10-25 58.55 60.03 58.43 59.46 2.0M
2022-10-24 58.73 59.22 57.98 58.43 2.3M
2022-10-21 57.37 58.57 56.99 58.16 0.9M
2022-10-20 58.23 58.27 56.80 57.04 0.7M
2022-10-19 58.12 58.55 57.65 58.32 0.6M
2022-10-18 58.21 58.99 57.97 58.85 1.0M
2022-10-17 56.93 58.01 56.93 57.27 0.9M
2022-10-14 57.46 57.92 55.91 56.27 0.9M
2022-10-13 54.46 57.11 54.12 56.87 1.7M
2022-10-12 57.18 57.18 55.09 55.11 1.2M
2022-10-11 57.16 58.28 56.98 57.35 1.1M
2022-10-10 57.20 57.83 56.97 57.42 1.0M
2022-10-07 58.04 58.22 56.67 57.04 1.4M
2022-10-06 59.95 59.95 57.88 58.03 1.9M
2022-10-05 61.24 61.29 59.86 60.16 1.3M
2022-10-04 61.26 62.30 60.93 62.03 1.5M
2022-10-03 60.52 61.57 59.80 60.78 2.1M
2022-09-30 60.84 61.01 59.26 59.40 2.0M
2022-09-29 63.19 63.19 60.43 60.49 1.5M
2022-09-28 63.73 63.82 62.97 63.22 1.7M
2022-09-27 63.77 64.20 62.68 62.93 1.4M
2022-09-26 64.99 65.00 62.64 63.50 1.2M
2022-09-23 65.24 65.51 64.22 64.95 1.2M
2022-09-22 65.84 66.27 65.39 65.88 1.0M
2022-09-21 67.10 67.66 65.93 65.95 0.6M
2022-09-20 67.12 67.38 66.23 66.71 0.8M
2022-09-19 66.94 67.79 66.65 67.66 0.8M
2022-09-16 67.70 68.11 66.94 67.07 1.9M
2022-09-15 69.37 69.37 67.47 67.56 1.7M
2022-09-14 68.98 70.04 68.98 69.63 1.0M
2022-09-13 70.12 70.54 68.54 68.81 0.7M
2022-09-12 70.29 71.13 70.11 70.82 0.7M
2022-09-09 70.25 70.62 69.74 70.15 0.7M
2022-09-08 69.85 70.63 69.74 70.12 0.6M
2022-09-07 68.34 70.21 68.34 70.12 0.9M
2022-09-06 68.53 69.38 67.86 68.02 1.1M
2022-09-02 69.76 70.36 68.21 68.37 0.8M
2022-09-01 68.69 69.95 68.43 69.74 0.8M
2022-08-31 69.40 69.64 68.50 68.53 0.9M
2022-08-30 70.08 70.58 69.11 69.39 0.8M
2022-08-29 69.12 70.69 68.65 70.17 0.7M
2022-08-26 70.43 70.66 69.34 69.48 0.6M
2022-08-25 70.22 70.63 69.76 70.42 0.6M
2022-08-24 69.91 70.25 69.67 70.12 0.9M
2022-08-23 70.24 70.25 69.60 70.02 0.6M
2022-08-22 71.04 71.33 70.14 70.26 0.7M
2022-08-19 71.06 71.48 70.45 71.33 1.0M
2022-08-18 70.57 71.03 70.42 70.94 0.6M
2022-08-17 71.04 71.47 71.01 71.13 0.7M
2022-08-16 71.24 71.58 71.02 71.21 1.0M
2022-08-15 70.92 71.53 70.72 71.43 0.9M
2022-08-12 69.74 70.95 69.62 70.89 0.6M
2022-08-11 69.42 70.31 69.10 69.34 0.9M
2022-08-10 69.88 69.93 69.00 69.57 0.8M
2022-08-09 69.02 69.69 68.72 69.54 1.1M
2022-08-08 68.54 68.75 68.06 68.64 1.0M
2022-08-05 68.16 68.39 66.88 67.83 0.7M
2022-08-04 67.28 68.77 66.75 68.24 1.1M
2022-08-03 68.00 68.52 67.07 68.37 0.8M
2022-08-02 68.62 68.86 67.82 68.00 1.1M
2022-08-01 68.07 68.53 67.58 68.47 1.1M
2022-07-29 67.61 68.58 67.61 68.26 2.5M
2022-07-28 66.96 67.82 66.56 67.61 1.0M
2022-07-27 65.42 66.43 65.26 66.40 1.3M
2022-07-26 64.81 65.79 64.49 65.70 0.9M
2022-07-25 64.15 64.99 64.00 64.95 0.9M
2022-07-22 63.73 64.35 63.66 64.31 0.7M
2022-07-21 63.12 63.39 62.59 63.37 0.8M
2022-07-20 64.40 64.64 63.14 63.15 1.1M
2022-07-19 64.55 65.01 64.32 64.36 0.9M
2022-07-18 64.91 65.04 64.17 64.43 0.8M
2022-07-15 65.30 65.30 64.07 65.04 0.9M
2022-07-14 63.40 64.98 63.40 64.82 0.6M
2022-07-13 64.54 65.39 64.26 64.49 0.8M
2022-07-12 64.74 65.85 64.66 64.97 0.7M
2022-07-11 64.29 64.99 64.17 64.96 0.6M
2022-07-08 64.70 64.85 63.98 64.40 0.8M
2022-07-07 65.24 65.66 64.44 64.44 1.0M
2022-07-06 64.24 65.74 64.07 64.96 1.0M
2022-07-05 66.57 66.57 63.28 64.01 1.0M
2022-07-01 65.53 66.95 64.96 66.81 1.6M
2022-06-30 64.43 65.68 64.08 65.25 1.5M
2022-06-29 64.87 65.31 64.64 65.16 0.8M
2022-06-28 65.24 65.79 64.70 64.74 0.7M
2022-06-27 63.83 65.10 63.51 64.97 0.8M
2022-06-24 62.66 64.31 62.64 64.11 1.3M
2022-06-23 61.43 62.53 61.23 62.44 1.5M
2022-06-22 60.64 61.84 60.53 61.22 1.2M
2022-06-21 60.15 61.33 60.00 60.94 1.2M
2022-06-17 61.11 61.37 59.34 60.14 3.1M
2022-06-16 60.57 60.89 60.11 60.74 1.9M
2022-06-15 61.79 62.13 60.54 61.31 1.4M
2022-06-14 63.36 63.73 60.31 61.32 1.8M
2022-06-13 66.27 66.27 63.06 63.30 1.4M
2022-06-10 66.57 67.51 66.17 66.75 1.4M
2022-06-09 68.99 69.53 67.37 67.37 1.1M
2022-06-08 70.20 70.22 68.91 68.98 1.2M
2022-06-07 70.21 70.69 69.41 70.55 2.0M
2022-06-06 70.23 70.53 69.87 70.40 1.8M
2022-06-03 69.90 70.35 69.65 70.01 1.4M
2022-06-02 70.16 70.20 68.70 70.01 1.4M
2022-06-01 70.22 70.22 69.48 70.01 1.4M
2022-05-31 69.80 70.31 69.22 69.94 2.4M
2022-05-27 69.33 70.58 69.29 70.57 1.1M
2022-05-26 69.94 70.25 69.42 69.56 0.7M
2022-05-25 69.47 69.70 69.11 69.52 1.1M
2022-05-24 68.29 69.33 67.67 69.32 0.8M
2022-05-23 68.00 68.48 67.36 68.10 1.4M
2022-05-20 66.88 67.61 66.18 67.43 1.1M
2022-05-19 66.27 66.97 65.11 66.70 1.2M
2022-05-18 68.20 68.32 66.89 67.06 1.0M
2022-05-17 67.86 67.97 66.81 67.96 0.9M
2022-05-16 67.75 67.97 67.15 67.52 1.1M
2022-05-13 67.21 67.79 66.50 67.61 0.9M
2022-05-12 66.86 67.16 65.73 66.80 0.9M
2022-05-11 66.70 67.99 66.52 66.96 1.1M
2022-05-10 67.86 68.75 65.66 66.45 1.4M
2022-05-09 67.74 68.63 66.62 67.90 1.6M
2022-05-06 68.00 68.65 67.48 68.10 1.6M
2022-05-05 68.68 69.94 67.67 68.28 1.2M
2022-05-04 67.60 68.80 67.43 68.73 1.4M
2022-05-03 67.41 68.57 67.04 67.38 0.8M
2022-05-02 68.00 68.31 66.21 67.08 0.9M
2022-04-29 69.34 69.44 67.72 67.85 1.3M
2022-04-28 69.54 70.07 69.05 69.73 0.7M
2022-04-27 69.15 69.89 68.28 69.20 1.1M
2022-04-26 70.05 70.67 69.21 69.23 0.8M
2022-04-25 71.53 71.59 69.05 70.10 1.0M
2022-04-22 72.00 72.11 71.27 71.33 1.5M
2022-04-21 72.52 73.13 71.94 72.12 1.1M
2022-04-20 71.76 72.65 71.58 72.62 1.2M
2022-04-19 71.28 71.50 70.81 71.11 0.7M
2022-04-18 71.00 71.29 70.45 70.86 0.8M
2022-04-14 70.66 71.37 70.65 70.81 0.7M
2022-04-13 71.24 71.33 70.26 70.60 0.7M
2022-04-12 70.37 71.42 70.21 71.35 1.0M
2022-04-11 71.27 71.43 70.48 70.58 0.7M
2022-04-08 70.81 71.48 70.64 71.11 1.0M
2022-04-07 70.61 70.61 69.68 70.58 1.1M
2022-04-06 69.25 70.66 69.02 70.61 1.4M
2022-04-05 68.62 69.62 68.62 69.08 1.2M
2022-04-04 68.57 68.84 67.73 68.42 1.3M
2022-04-01 68.32 69.08 68.00 69.06 1.0M
2022-03-31 68.27 68.76 68.20 68.34 1.5M
2022-03-30 67.65 68.27 67.38 68.26 0.7M
2022-03-29 67.29 67.70 67.04 67.69 0.8M
2022-03-28 66.98 67.08 66.44 66.97 0.8M
2022-03-25 65.75 66.89 65.73 66.85 0.9M
2022-03-24 65.10 65.54 65.00 65.52 1.0M
2022-03-23 65.10 65.47 64.54 65.15 1.5M
2022-03-22 65.17 65.17 64.53 65.10 1.4M
2022-03-21 64.83 65.63 64.83 64.98 1.2M
2022-03-18 65.04 65.42 64.34 64.77 2.2M
2022-03-17 64.52 65.51 64.48 65.00 1.3M
2022-03-16 64.59 64.95 64.00 64.68 1.4M
2022-03-15 65.19 65.21 64.22 64.87 1.3M
2022-03-14 64.66 65.19 64.21 64.52 1.2M
2022-03-11 64.14 64.76 64.01 64.35 1.0M
2022-03-10 62.80 64.28 62.80 64.11 1.6M
2022-03-09 64.34 64.52 63.26 63.37 1.6M
2022-03-08 64.51 65.18 63.68 63.73 1.6M
2022-03-07 63.72 64.50 63.00 64.25 1.6M
2022-03-04 61.71 63.74 61.71 63.70 1.2M
2022-03-03 61.91 63.17 61.91 62.41 1.3M
2022-03-02 61.04 62.24 60.82 61.81 1.3M
2022-03-01 62.22 62.79 60.57 60.88 2.1M
2022-02-28 62.12 62.66 61.84 62.41 2.9M
2022-02-25 61.83 63.12 61.21 62.55 2.1M
2022-02-24 60.02 60.92 59.46 60.59 2.4M
2022-02-23 60.96 61.23 60.14 60.20 2.5M
2022-02-22 61.06 61.45 60.45 60.98 2.2M
2022-02-18 60.71 61.58 60.68 60.97 1.9M
2022-02-17 61.11 61.44 60.48 61.05 1.8M
2022-02-16 61.18 61.61 60.60 61.21 3.0M
2022-02-15 62.18 62.46 60.92 61.17 2.4M
2022-02-14 62.80 63.14 61.46 61.91 1.7M
2022-02-11 63.43 63.98 62.42 62.73 2.0M
2022-02-10 64.79 65.05 63.13 63.29 1.8M
2022-02-09 65.79 66.02 65.14 65.43 1.4M
2022-02-08 65.35 65.71 65.17 65.41 1.6M
2022-02-07 65.19 65.52 64.46 65.06 2.1M
2022-02-04 65.34 65.86 64.76 65.23 1.8M
2022-02-03 66.26 66.31 65.38 65.83 1.6M
2022-02-02 64.61 66.57 64.45 66.38 2.1M
2022-02-01 64.88 65.13 63.96 64.55 2.1M
2022-01-31 64.12 65.24 64.06 64.96 1.6M
2022-01-28 63.13 64.83 62.74 64.77 1.6M
2022-01-27 63.50 63.97 62.79 63.35 1.6M
2022-01-26 63.18 64.07 62.50 62.98 1.4M
2022-01-25 62.26 63.35 62.26 62.90 1.6M
2022-01-24 63.89 64.25 61.99 63.58 2.0M
2022-01-21 64.64 64.80 63.94 64.12 2.0M
2022-01-20 65.16 65.50 64.19 64.26 2.9M
2022-01-19 64.52 65.50 64.39 64.91 1.8M
2022-01-18 65.48 65.80 64.03 64.52 2.0M
2022-01-14 66.65 66.88 65.61 65.84 1.4M
2022-01-13 66.00 66.92 65.99 66.74 1.3M
2022-01-12 66.19 66.90 65.95 66.67 1.2M
2022-01-11 66.80 66.96 65.87 66.36 1.7M
2022-01-10 67.68 67.94 66.51 66.82 1.8M
2022-01-07 67.11 67.85 66.69 67.55 1.0M
2022-01-06 67.35 67.89 67.04 67.25 1.3M
2022-01-05 68.01 68.36 67.43 67.51 1.2M
2022-01-04 68.16 68.86 67.96 67.98 1.0M
2022-01-03 68.59 68.69 67.43 68.16 1.0M