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
2023-12-29 52.05 52.24 51.84 52.20 1.4M
2023-12-28 51.72 52.31 51.66 52.24 1.3M
2023-12-27 51.95 51.95 51.42 51.85 1.9M
2023-12-26 51.39 52.04 51.35 51.79 1.7M
2023-12-22 51.46 52.15 51.37 51.38 1.9M
2023-12-21 51.17 51.61 50.89 51.07 2.5M
2023-12-20 51.82 52.08 50.99 51.05 2.8M
2023-12-19 51.66 52.03 51.48 51.85 2.2M
2023-12-18 52.04 52.23 51.46 51.46 2.2M
2023-12-15 52.50 53.10 51.46 51.76 5.9M
2023-12-14 53.75 54.40 53.26 53.37 4.5M
2023-12-13 51.36 53.39 51.11 53.33 3.4M
2023-12-12 51.98 51.98 51.10 51.35 2.3M
2023-12-11 51.44 51.93 50.95 51.78 2.7M
2023-12-08 51.79 51.87 51.23 51.56 2.0M
2023-12-07 51.93 52.12 51.38 51.70 3.4M
2023-12-06 51.30 52.01 50.87 51.95 3.8M
2023-12-05 50.14 51.32 49.95 51.21 9.0M
2023-12-04 50.26 51.47 49.84 50.45 9.6M
2023-12-01 51.29 51.85 50.73 51.76 1.9M
2023-11-30 50.71 51.14 50.23 51.04 2.1M
2023-11-29 51.34 51.61 50.54 50.64 4.2M
2023-11-28 50.70 51.75 50.58 51.26 2.2M
2023-11-27 50.59 50.92 50.23 50.72 1.5M
2023-11-24 50.92 50.93 50.41 50.55 0.8M
2023-11-22 50.26 50.89 49.75 50.83 2.6M
2023-11-21 49.83 50.24 49.20 50.20 2.1M
2023-11-20 50.25 50.71 49.50 50.47 2.1M
2023-11-17 50.64 50.66 49.99 50.39 3.6M
2023-11-16 50.51 50.88 50.18 50.33 1.7M
2023-11-15 49.93 50.99 49.85 50.27 2.1M
2023-11-14 49.08 49.98 48.94 49.94 5.4M
2023-11-13 49.16 49.42 47.98 48.05 2.8M
2023-11-10 49.50 49.62 49.25 49.41 1.8M
2023-11-09 49.64 49.79 48.86 49.33 3.5M
2023-11-08 50.53 50.53 48.80 49.58 2.8M
2023-11-07 50.77 51.29 50.00 50.33 3.6M
2023-11-06 51.11 51.46 50.76 50.93 2.8M
2023-11-03 51.86 52.01 51.19 51.21 2.1M
2023-11-02 49.69 51.30 49.66 51.04 3.1M
2023-11-01 49.25 50.17 48.54 49.81 3.8M
2023-10-31 48.74 49.22 48.60 49.14 3.1M
2023-10-30 48.39 49.04 48.15 48.48 2.4M
2023-10-27 49.06 49.30 48.18 48.32 1.8M
2023-10-26 49.00 49.88 49.00 49.15 2.0M
2023-10-25 48.72 49.10 48.44 48.90 2.3M
2023-10-24 48.59 49.18 48.45 48.94 1.8M
2023-10-23 48.07 48.86 47.46 48.32 2.5M
2023-10-20 48.67 49.16 48.33 48.37 2.3M
2023-10-19 48.93 49.23 48.47 48.52 3.0M
2023-10-18 50.01 50.23 48.87 49.21 2.7M
2023-10-17 50.11 50.67 49.87 50.09 1.7M
2023-10-16 50.15 50.78 49.56 50.43 1.4M
2023-10-13 49.54 50.01 49.33 49.95 1.9M
2023-10-12 50.16 50.29 49.04 49.24 1.8M
2023-10-11 49.95 50.46 49.52 50.30 1.2M
2023-10-10 49.32 50.03 49.32 49.70 1.4M
2023-10-09 48.81 49.40 48.47 49.35 2.5M
2023-10-06 47.69 48.91 46.92 48.79 2.4M
2023-10-05 48.84 48.89 48.09 48.34 1.6M
2023-10-04 48.95 49.00 47.93 48.69 2.9M
2023-10-03 47.92 49.23 47.29 49.00 3.1M
2023-10-02 50.51 51.45 47.69 48.10 4.9M
2023-09-29 50.96 51.38 50.43 50.70 2.6M
2023-09-28 51.29 51.37 50.21 50.42 2.1M
2023-09-27 51.46 51.77 50.95 51.05 1.7M
2023-09-26 53.06 53.06 51.34 51.44 1.4M
2023-09-25 53.27 53.53 52.85 53.29 0.9M
2023-09-22 53.65 53.91 53.24 53.61 1.2M
2023-09-21 54.32 54.49 53.85 53.86 2.7M
2023-09-20 54.26 54.73 54.11 54.35 1.4M
2023-09-19 54.18 54.60 53.25 54.21 1.8M
2023-09-18 54.43 54.57 53.87 54.14 1.9M
2023-09-15 54.49 54.89 54.02 54.14 3.2M
2023-09-14 54.00 54.64 53.87 54.44 1.6M
2023-09-13 52.98 53.85 52.87 53.72 1.5M
2023-09-12 52.72 53.10 52.35 53.01 1.8M
2023-09-11 53.47 53.66 52.61 52.71 2.5M
2023-09-08 53.82 54.06 53.53 53.94 1.3M
2023-09-07 53.66 54.16 53.40 53.61 2.1M
2023-09-06 52.79 53.35 52.50 53.31 1.7M
2023-09-05 53.61 53.69 52.28 52.73 2.0M
2023-09-01 55.09 55.20 53.29 53.60 2.7M
2023-08-31 55.74 55.92 54.94 54.97 2.9M
2023-08-30 55.74 56.00 54.63 55.44 4.9M
2023-08-29 56.77 57.23 56.56 57.08 1.0M
2023-08-28 56.99 57.51 56.69 56.72 1.3M
2023-08-25 56.24 57.09 56.18 56.89 1.3M
2023-08-24 56.45 57.30 56.20 56.23 1.0M
2023-08-23 56.81 56.88 56.24 56.55 1.3M
2023-08-22 56.03 56.57 55.77 56.44 1.4M
2023-08-21 56.34 56.48 55.46 56.08 1.0M
2023-08-18 56.38 56.68 56.04 56.40 1.1M
2023-08-17 57.21 57.56 56.68 56.80 1.3M
2023-08-16 56.92 57.17 56.53 57.04 1.2M
2023-08-15 57.28 57.28 56.58 56.69 1.4M
2023-08-14 58.32 58.34 57.45 57.63 1.6M
2023-08-11 58.20 58.33 57.85 58.28 1.2M
2023-08-10 58.36 58.64 57.89 58.01 1.3M
2023-08-09 58.08 58.67 57.94 58.10 1.3M
2023-08-08 57.69 58.17 57.02 58.08 1.3M
2023-08-07 57.34 57.93 57.20 57.64 1.4M
2023-08-04 58.19 58.75 57.14 57.30 1.2M
2023-08-03 59.58 59.65 58.35 58.38 1.7M
2023-08-02 59.39 59.93 59.24 59.71 1.1M
2023-08-01 59.91 60.23 59.45 59.50 1.4M
2023-07-31 60.35 60.50 59.62 59.97 1.1M
2023-07-28 60.19 60.40 59.63 60.15 1.3M
2023-07-27 61.14 61.15 59.64 59.82 1.6M
2023-07-26 61.00 61.74 60.98 61.32 0.7M
2023-07-25 61.06 61.45 60.83 61.00 0.6M
2023-07-24 61.70 61.70 60.84 61.15 0.6M
2023-07-21 61.07 61.84 60.68 61.56 0.9M
2023-07-20 60.12 60.91 59.47 60.73 0.8M
2023-07-19 59.24 60.01 59.09 59.78 1.1M
2023-07-18 59.48 60.09 58.27 58.96 1.0M
2023-07-17 59.91 60.15 59.05 59.45 0.8M
2023-07-14 60.31 60.45 59.71 60.16 1.3M
2023-07-13 60.09 60.51 59.98 60.51 0.9M
2023-07-12 59.13 60.31 59.03 60.15 1.3M
2023-07-11 58.29 58.96 58.12 58.93 0.7M
2023-07-10 58.78 58.78 57.57 58.03 1.2M
2023-07-07 59.50 59.50 58.64 58.69 1.4M
2023-07-06 59.39 59.88 58.73 59.60 1.4M
2023-07-05 58.69 60.14 58.42 59.75 1.4M
2023-07-03 58.33 58.83 58.09 58.80 0.5M
2023-06-30 57.65 58.71 57.61 58.42 1.6M
2023-06-29 57.27 57.93 57.02 57.56 1.1M
2023-06-28 58.82 58.82 57.54 57.70 1.0M
2023-06-27 58.66 59.00 58.43 58.72 1.1M
2023-06-26 57.60 58.67 57.52 58.56 1.5M
2023-06-23 58.73 58.94 57.22 57.31 1.3M
2023-06-22 59.29 59.49 58.24 58.30 0.7M
2023-06-21 58.65 59.20 57.86 59.01 1.1M
2023-06-20 59.51 59.57 58.58 58.85 1.5M
2023-06-16 59.56 60.18 59.23 59.31 2.7M
2023-06-15 59.12 59.76 59.08 59.61 1.1M
2023-06-14 59.38 59.76 58.73 58.92 1.1M
2023-06-13 59.16 59.58 58.83 59.25 1.2M
2023-06-12 59.46 59.70 59.14 59.49 1.1M
2023-06-09 59.80 60.02 59.35 59.40 1.3M
2023-06-08 59.75 60.13 59.37 59.77 1.3M
2023-06-07 58.71 60.01 58.28 59.69 1.2M
2023-06-06 58.38 58.84 58.18 58.60 1.2M
2023-06-05 57.88 58.66 57.64 58.21 1.2M
2023-06-02 56.85 57.96 56.59 57.73 1.4M
2023-06-01 57.83 57.96 56.68 57.20 1.4M
2023-05-31 57.15 57.98 56.90 57.85 2.1M
2023-05-30 57.45 57.86 56.93 57.02 1.1M
2023-05-26 57.14 57.54 56.66 57.46 1.0M
2023-05-25 57.94 57.94 57.13 57.38 1.1M
2023-05-24 58.62 59.04 57.98 58.20 1.0M
2023-05-23 58.97 59.81 58.72 58.75 1.2M
2023-05-22 59.60 59.83 59.00 59.07 0.7M
2023-05-19 59.63 60.50 59.25 59.28 2.0M
2023-05-18 59.02 59.32 58.50 59.24 1.0M
2023-05-17 60.31 60.49 59.70 60.04 1.4M
2023-05-16 61.73 61.82 60.28 60.31 1.0M
2023-05-15 62.52 62.59 61.19 61.71 1.0M
2023-05-12 62.78 63.11 62.10 62.37 0.8M
2023-05-11 63.02 63.39 62.14 62.43 0.6M
2023-05-10 62.53 63.26 62.13 63.12 1.3M
2023-05-09 62.09 62.32 61.54 62.16 0.8M
2023-05-08 62.30 62.91 61.96 62.05 0.7M
2023-05-05 61.40 62.93 61.37 62.59 1.5M
2023-05-04 61.62 62.46 60.94 62.18 1.1M
2023-05-03 61.62 62.52 61.38 61.68 1.1M
2023-05-02 62.23 62.33 61.13 61.44 0.9M
2023-05-01 61.92 63.27 61.92 62.47 1.4M
2023-04-28 62.43 62.81 61.70 62.11 1.0M
2023-04-27 61.95 62.73 61.85 62.53 0.9M
2023-04-26 63.08 63.65 62.00 62.03 0.9M
2023-04-25 62.97 63.84 62.83 63.68 0.8M
2023-04-24 63.02 63.29 62.56 63.09 0.7M
2023-04-21 63.28 63.41 62.54 63.02 1.0M
2023-04-20 62.57 62.75 62.23 62.75 0.9M
2023-04-19 61.91 62.55 61.79 62.49 1.0M
2023-04-18 62.08 62.41 61.54 61.74 0.9M
2023-04-17 61.58 62.38 61.35 62.06 0.8M
2023-04-14 61.44 61.77 60.99 61.36 0.9M
2023-04-13 61.63 62.28 60.84 62.04 1.0M
2023-04-12 62.68 62.93 61.81 62.10 1.0M
2023-04-11 62.84 63.00 62.50 62.57 1.0M
2023-04-10 63.02 63.02 61.93 62.84 1.8M
2023-04-06 63.67 63.93 62.91 63.29 2.1M
2023-04-05 60.98 63.17 60.98 63.15 1.8M
2023-04-04 60.35 61.06 60.12 60.72 1.0M
2023-04-03 60.83 60.86 59.72 60.45 1.5M
2023-03-31 60.54 61.15 60.45 61.12 1.3M
2023-03-30 60.45 60.78 59.98 60.45 0.7M
2023-03-29 59.34 60.30 59.34 60.13 0.8M
2023-03-28 58.99 59.95 58.96 59.24 0.8M
2023-03-27 59.70 59.99 59.00 59.12 1.0M
2023-03-24 57.36 59.46 57.27 59.45 1.3M
2023-03-23 57.38 57.91 56.96 57.15 2.2M
2023-03-22 58.57 59.07 57.53 57.55 1.4M
2023-03-21 60.06 60.18 58.33 58.95 1.8M
2023-03-20 60.13 60.45 59.63 60.04 1.8M
2023-03-17 60.37 60.47 59.37 59.87 2.9M
2023-03-16 59.70 60.96 59.70 60.53 1.7M
2023-03-15 59.55 60.56 59.17 60.29 2.5M
2023-03-14 59.27 59.95 58.95 59.69 1.9M
2023-03-13 57.60 60.09 57.47 58.89 1.6M
2023-03-10 58.76 58.96 57.28 57.56 1.2M
2023-03-09 58.83 60.06 58.56 58.78 1.7M
2023-03-08 57.72 58.91 57.64 58.80 1.0M
2023-03-07 59.42 59.79 58.18 58.38 1.1M
2023-03-06 59.53 59.84 58.95 59.22 1.3M
2023-03-03 58.81 59.56 58.23 59.53 1.2M
2023-03-02 57.93 58.93 57.75 58.81 0.9M
2023-03-01 58.46 58.84 57.81 58.05 2.6M
2023-02-28 59.87 60.08 58.67 58.81 1.6M
2023-02-27 60.61 61.19 60.05 60.19 1.4M
2023-02-24 58.20 61.20 58.16 60.63 1.8M
2023-02-23 60.82 61.43 60.43 60.76 1.6M
2023-02-22 60.93 61.51 60.89 60.93 1.3M
2023-02-21 61.66 62.00 60.69 61.13 1.0M
2023-02-17 61.29 62.38 61.01 62.10 1.0M
2023-02-16 60.86 61.34 60.28 61.01 1.2M
2023-02-15 60.31 61.41 60.17 61.35 1.4M
2023-02-14 61.42 61.56 60.52 60.65 1.0M
2023-02-13 61.10 61.48 61.02 61.35 0.7M
2023-02-10 60.37 61.08 60.20 61.07 1.2M
2023-02-09 60.57 60.76 59.83 60.16 1.3M
2023-02-08 61.56 61.68 60.04 60.62 1.3M
2023-02-07 61.92 62.20 60.74 61.98 1.2M
2023-02-06 61.51 62.15 60.93 62.12 1.6M
2023-02-03 62.88 63.05 60.37 61.64 1.5M
2023-02-02 62.94 63.75 62.43 63.24 1.5M
2023-02-01 62.30 63.23 61.78 62.89 1.8M
2023-01-31 61.98 62.72 61.41 62.65 1.7M
2023-01-30 61.64 62.05 61.41 61.69 1.1M
2023-01-27 61.34 61.96 61.05 61.74 1.0M
2023-01-26 61.84 62.17 61.35 61.40 0.9M
2023-01-25 61.24 62.17 60.80 61.93 1.9M
2023-01-24 60.25 61.57 59.76 61.35 1.3M
2023-01-23 59.35 60.50 59.18 60.14 1.5M
2023-01-20 58.93 59.76 58.08 59.64 2.0M
2023-01-19 60.44 60.58 59.20 59.25 1.6M
2023-01-18 62.87 62.87 60.47 60.52 2.2M
2023-01-17 62.89 63.29 62.08 62.57 1.7M
2023-01-13 63.51 63.92 62.80 62.89 1.0M
2023-01-12 64.38 64.66 63.68 63.92 1.1M
2023-01-11 64.18 64.59 64.09 64.41 1.1M
2023-01-10 63.81 64.27 63.48 64.18 1.3M
2023-01-09 64.58 65.11 64.11 64.28 1.3M
2023-01-06 63.54 65.39 63.36 64.78 1.6M
2023-01-05 63.50 63.84 62.64 62.99 1.3M
2023-01-04 63.35 64.46 63.05 63.89 1.5M
2023-01-03 63.68 63.68 61.86 62.93 1.2M