Evergy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	16.640	17.350	16.260	16.280	7.953	2,199,200
2009-02-27	17.500	17.500	16.250	16.900	8.256	2,325,500
2009-02-26	16.990	17.290	16.520	16.550	8.085	1,333,100
2009-02-25	17.010	17.010	16.460	16.750	8.183	1,510,100
2009-02-24	16.510	17.100	16.410	17.060	8.334	1,570,400
2009-02-23	17.490	17.530	16.890	16.950	8.280	1,592,700
2009-02-20	17.630	17.910	17.080	17.220	8.412	1,686,900
2009-02-19	18.060	18.110	17.810	17.890	8.739	1,363,700
2009-02-18	18.310	18.310	17.800	17.950	8.769	1,116,400
2009-02-17	18.720	18.720	18.120	18.160	8.871	1,566,200
2009-02-13	19.170	19.300	18.940	19.020	9.291	1,192,900
2009-02-12	19.070	19.260	18.630	19.110	9.335	1,491,600
2009-02-11	19.990	19.990	18.830	19.130	9.345	2,455,500
2009-02-10	20.420	20.510	19.790	19.850	9.697	1,413,100
2009-02-09	20.640	20.640	20.240	20.510	10.019	694,700
2009-02-06	20.440	20.840	20.390	20.640	10.083	1,043,700
2009-02-05	20.230	20.620	20.040	20.450	9.990	1,156,200
2009-02-04	20.300	20.630	20.070	20.290	9.912	838,900
2009-02-03	20.320	20.470	19.890	20.250	9.892	866,700
2009-02-02	19.840	20.480	19.740	20.250	9.892	1,429,900
2009-01-30	20.360	20.570	19.950	20.080	9.809	1,235,300
2009-01-29	20.310	20.640	20.090	20.260	9.897	718,100
2009-01-28	20.500	20.590	20.240	20.470	10.000	735,500
2009-01-27	20.140	20.580	19.980	20.260	9.897	922,800
2009-01-26	19.700	20.190	19.700	19.990	9.765	964,100
2009-01-23	19.220	19.680	19.170	19.610	9.580	845,200
2009-01-22	19.670	19.920	19.330	19.670	9.609	952,100
2009-01-21	19.740	19.880	19.250	19.820	9.682	963,300
2009-01-20	20.070	20.100	19.410	19.440	9.497	1,309,000
2009-01-16	19.880	20.240	19.630	20.020	9.780	1,580,600
2009-01-15	19.350	19.660	18.930	19.650	9.599	1,742,900
2009-01-14	19.350	19.510	18.920	19.310	9.433	1,181,300
2009-01-13	19.730	19.780	19.380	19.580	9.565	1,232,200
2009-01-12	19.670	19.870	19.340	19.700	9.624	1,236,600
2009-01-09	20.240	20.250	19.600	19.670	9.609	1,433,100
2009-01-08	20.020	20.260	19.920	20.250	9.892	900,000
2009-01-07	19.950	20.270	19.850	19.990	9.765	1,133,800
2009-01-06	20.880	21.100	20.070	20.290	9.912	1,431,700
2009-01-05	20.760	20.970	20.510	20.880	10.200	1,352,000
2009-01-02	20.600	20.870	20.470	20.700	10.112	930,700
2008-12-31	20.220	20.670	19.870	20.510	10.019	1,826,000
2008-12-30	19.570	19.960	19.410	19.960	9.751	809,700
2008-12-29	19.200	19.390	19.070	19.370	9.462	832,600
2008-12-26	19.020	19.330	18.980	19.300	9.428	300,100
2008-12-24	18.900	19.210	18.790	19.040	9.301	240,600
2008-12-23	19.410	19.580	18.800	18.940	9.252	1,055,800
2008-12-22	19.230	19.420	18.740	19.290	9.423	964,100
2008-12-19	19.320	19.880	18.930	19.310	9.433	1,749,600
2008-12-18	19.430	19.880	18.970	19.190	9.375	1,117,000
2008-12-17	19.470	19.670	19.140	19.310	9.433	946,700
2008-12-16	18.850	19.770	18.750	19.650	9.599	1,170,200
2008-12-15	19.300	19.520	18.340	18.650	9.111	962,500
2008-12-12	18.050	19.330	17.830	19.200	9.379	1,913,000
2008-12-11	18.410	19.270	18.220	18.470	9.023	1,071,300
2008-12-10	18.690	19.000	18.400	18.690	9.130	1,179,400
2008-12-09	18.920	19.500	18.280	18.390	8.984	1,854,700
2008-12-08	19.880	19.880	18.670	18.960	9.262	1,789,500
2008-12-05	18.710	19.470	17.970	19.420	9.487	1,462,700
2008-12-04	19.310	19.700	18.410	18.810	9.047	1,618,100
2008-12-03	18.660	19.580	18.510	19.450	9.355	2,036,100

← NewerPage 75 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.6950 USD
2026-05-22	0.6950 USD
2026-03-10	0.6950 USD
2025-11-21	0.6950 USD
2025-08-22	0.6680 USD
2025-05-23	0.6680 USD
2025-03-10	0.6680 USD
2024-11-21	0.6680 USD
2024-08-20	0.6430 USD
2024-05-17	0.6430 USD
2024-03-08	0.6430 USD
2023-11-21	0.6430 USD
2023-08-18	0.6130 USD
2023-05-18	0.6130 USD
2023-03-08	0.6130 USD
2022-11-17	0.6130 USD
2022-08-18	0.5730 USD
2022-05-19	0.5730 USD
2022-03-04	0.5730 USD
2021-11-18	0.5730 USD
2021-08-19	0.5350 USD
2021-05-20	0.5350 USD
2021-03-05	0.5350 USD
2020-11-19	0.5350 USD
2020-08-19	0.5050 USD
2020-05-19	0.5050 USD
2020-03-06	0.5050 USD
2019-11-26	0.5050 USD
2019-08-29	0.4750 USD
2019-05-29	0.4750 USD
2019-03-01	0.4750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.