Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EVRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 55.11 | -0.54 | -0.97% | 55.11 | 55.63 | 54.94 | 2,062,164 |
| May 16 2024 | 55.65 | 0.01 | 0.02% | 55.69 | 55.93 | 55.445 | 2,121,885 |
| May 15 2024 | 55.64 | 0.34 | 0.61% | 56.04 | 56.16 | 55.58 | 1,846,212 |
| May 14 2024 | 55.30 | -0.44 | -0.79% | 56.30 | 56.34 | 55.15 | 2,419,012 |
| May 13 2024 | 55.74 | 0.32 | 0.58% | 55.69 | 56.06 | 55.45 | 2,802,530 |
| May 10 2024 | 55.42 | -0.30 | -0.54% | 56.07 | 56.22 | 55.29 | 4,709,031 |
| May 09 2024 | 55.72 | 1.15 | 2.11% | 54.15 | 55.86 | 54.15 | 4,723,727 |
| May 08 2024 | 54.57 | 0.12 | 0.22% | 54.34 | 54.695 | 54.13 | 1,541,021 |
| May 07 2024 | 54.45 | 0.49 | 0.91% | 54.19 | 54.68 | 53.91 | 1,877,386 |
| May 06 2024 | 53.96 | -0.14 | -0.26% | 54.15 | 54.30 | 53.69 | 2,469,359 |
| May 03 2024 | 54.10 | 0.55 | 1.03% | 53.92 | 54.19 | 53.33 | 3,072,001 |
| May 02 2024 | 53.55 | 0.61 | 1.15% | 53.21 | 53.57 | 52.83 | 2,149,351 |
| May 01 2024 | 52.94 | 0.49 | 0.93% | 52.19 | 53.36 | 52.11 | 2,208,558 |
| Apr 30 2024 | 52.45 | -0.30 | -0.57% | 52.35 | 52.81 | 51.91 | 1,823,876 |
| Apr 29 2024 | 52.75 | 1.06 | 2.05% | 51.95 | 52.78 | 51.90 | 2,010,700 |
| Apr 26 2024 | 51.69 | -0.73 | -1.39% | 52.30 | 52.57 | 51.685 | 1,191,583 |
| Apr 25 2024 | 52.42 | -0.06 | -0.11% | 52.26 | 52.59 | 51.825 | 1,679,388 |
| Apr 24 2024 | 52.48 | 0.23 | 0.44% | 51.77 | 52.71 | 51.49 | 2,108,210 |
| Apr 23 2024 | 52.25 | -0.01 | -0.02% | 52.06 | 52.73 | 51.93 | 1,938,455 |
| Apr 22 2024 | 52.26 | 0.50 | 0.97% | 51.80 | 52.37 | 51.61 | 1,461,086 |
| Apr 19 2024 | 51.76 | 0.80 | 1.57% | 51.04 | 51.97 | 51.04 | 1,932,341 |
| Apr 18 2024 | 50.96 | 0.43 | 0.85% | 50.90 | 51.08 | 50.355 | 1,713,025 |
| Apr 17 2024 | 50.53 | 0.97 | 1.96% | 49.78 | 50.67 | 49.70 | 1,260,460 |
| Apr 16 2024 | 49.56 | -0.83 | -1.65% | 50.32 | 50.36 | 49.55 | 1,956,216 |
| Apr 15 2024 | 50.39 | -0.56 | -1.10% | 51.15 | 51.41 | 50.2725 | 1,985,573 |
| Apr 12 2024 | 50.95 | -0.51 | -0.99% | 51.48 | 51.75 | 50.68 | 1,882,037 |
| Apr 11 2024 | 51.46 | -0.22 | -0.43% | 52.00 | 52.03 | 50.98 | 2,053,657 |
| Apr 10 2024 | 51.68 | -1.29 | -2.44% | 52.07 | 52.17 | 51.37 | 1,890,679 |
| Apr 09 2024 | 52.97 | 0.19 | 0.36% | 53.02 | 53.17 | 52.67 | 1,651,095 |
| Apr 08 2024 | 52.78 | 0.58 | 1.11% | 52.06 | 52.91 | 52.06 | 2,002,629 |
| Apr 05 2024 | 52.20 | -0.48 | -0.91% | 52.33 | 52.48 | 51.84 | 2,040,521 |
| Apr 04 2024 | 52.68 | -0.04 | -0.08% | 53.09 | 53.215 | 52.33 | 2,305,303 |
| Apr 03 2024 | 52.72 | -0.29 | -0.55% | 52.87 | 52.93 | 52.44 | 1,310,801 |
| Apr 02 2024 | 53.01 | 0.27 | 0.51% | 52.81 | 53.415 | 52.80 | 2,070,973 |
| Apr 01 2024 | 52.74 | -0.64 | -1.20% | 53.38 | 53.38 | 52.65 | 1,453,544 |
| Mar 28 2024 | 53.38 | 0.33 | 0.62% | 53.10 | 53.595 | 52.99 | 2,158,362 |
| Mar 27 2024 | 53.05 | 1.77 | 3.45% | 51.45 | 53.07 | 51.45 | 2,194,612 |
| Mar 26 2024 | 51.28 | -0.14 | -0.27% | 51.69 | 51.76 | 51.06 | 1,925,374 |
| Mar 25 2024 | 51.42 | -0.21 | -0.41% | 51.78 | 51.855 | 51.115 | 1,694,196 |
| Mar 22 2024 | 51.63 | -0.16 | -0.31% | 52.13 | 52.2799 | 51.36 | 2,400,435 |
| Mar 21 2024 | 51.79 | 0.02 | 0.04% | 51.74 | 52.19 | 51.69 | 2,158,705 |
| Mar 20 2024 | 51.77 | -0.43 | -0.82% | 52.32 | 52.36 | 51.50 | 2,270,135 |
| Mar 19 2024 | 52.20 | 0.44 | 0.85% | 51.69 | 52.43 | 51.69 | 1,652,000 |
| Mar 18 2024 | 51.76 | 0.16 | 0.31% | 51.32 | 51.95 | 51.205 | 2,235,611 |
| Mar 15 2024 | 51.60 | 0.66 | 1.30% | 50.82 | 51.72 | 50.81 | 3,810,103 |
| Mar 14 2024 | 50.94 | -0.50 | -0.97% | 51.50 | 51.62 | 50.595 | 2,273,026 |
| Mar 13 2024 | 51.44 | 0.17 | 0.33% | 51.91 | 52.35 | 51.29 | 2,793,695 |
| Mar 12 2024 | 51.27 | -0.36 | -0.70% | 51.38 | 51.43 | 50.60 | 2,258,060 |
| Mar 11 2024 | 51.63 | 0.07 | 0.14% | 51.38 | 52.14 | 51.33 | 2,310,182 |
| Mar 08 2024 | 51.56 | 0.20 | 0.39% | 50.97 | 51.97 | 50.53 | 4,148,586 |
| Mar 07 2024 | 51.36 | 0.68 | 1.34% | 51.13 | 51.44 | 51.01 | 3,266,355 |
| Mar 06 2024 | 50.68 | 0.33 | 0.66% | 50.79 | 51.185 | 50.40 | 3,005,419 |
| Mar 05 2024 | 50.35 | 0.36 | 0.72% | 50.35 | 51.15 | 50.045 | 3,165,075 |
| Mar 04 2024 | 49.99 | 0.87 | 1.77% | 48.99 | 50.05 | 48.86 | 2,814,483 |
| Mar 01 2024 | 49.12 | -0.42 | -0.85% | 49.46 | 49.555 | 48.595 | 2,653,707 |
| Feb 29 2024 | 49.54 | -0.25 | -0.50% | 49.76 | 50.36 | 49.49 | 3,767,229 |
| Feb 28 2024 | 49.79 | -0.41 | -0.82% | 49.89 | 50.235 | 49.70 | 2,136,935 |
| Feb 27 2024 | 50.20 | 0.73 | 1.48% | 49.66 | 50.23 | 49.49 | 1,653,855 |
| Feb 26 2024 | 49.47 | -1.10 | -2.18% | 50.44 | 50.44 | 49.41 | 1,810,896 |
| Feb 23 2024 | 50.57 | 0.31 | 0.62% | 50.19 | 50.82 | 50.13 | 3,482,793 |
| Feb 22 2024 | 50.26 | -0.35 | -0.69% | 50.32 | 50.565 | 49.95 | 3,162,859 |
| Feb 21 2024 | 50.61 | 0.43 | 0.86% | 50.44 | 50.73 | 50.15 | 2,018,314 |
| Feb 20 2024 | 50.18 | 0.15 | 0.30% | 50.13 | 50.61 | 49.95 | 2,043,023 |
