Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	54.7	54.14	54.5	54.42	1390800.0	54.42
2021-02-12	55.03	54.24	54.61	54.43	799600.0	54.43
2021-02-11	55.36	54.61	55.1	54.72	907800.0	54.72
2021-02-10	55.47	54.95	55.28	55.34	1000500.0	55.34
2021-02-09	54.72	53.76	54.3	54.7	610900.0	54.7
2021-02-08	55.1	54.02	54.83	54.22	1199100.0	54.22
2021-02-05	55.38	54.68	55.21	54.89	1992600.0	54.89
2021-02-04	55.03	53.13	53.54	55.0	1641300.0	55.0
2021-02-03	54.16	53.4	53.61	53.64	1448200.0	53.64
2021-02-02	55.19	53.7	53.92	53.87	1801400.0	53.87
2021-02-01	54.25	53.2	53.9	53.74	1367300.0	53.74
2021-01-29	54.54	53.24	53.47	53.73	4334700.0	53.73
2021-01-28	54.9	52.84	53.09	53.84	1880800.0	53.84
2021-01-27	53.96	52.4	53.35	52.72	1926000.0	52.72
2021-01-26	54.41	53.09	54.35	53.54	1670800.0	53.54
2021-01-25	54.37	53.15	53.5	54.26	2803900.0	54.26
2021-01-22	54.4	53.1	53.3	53.8	2569300.0	53.8
2021-01-21	53.72	53.23	53.54	53.58	1703000.0	53.58
2021-01-20	54.07	53.0	53.16	53.89	1062900.0	53.89
2021-01-19	54.58	53.28	54.58	53.38	1409200.0	53.38
2021-01-15	54.53	52.84	53.05	54.3	1732800.0	54.3
2021-01-14	54.4	53.16	54.4	53.31	1002400.0	53.31
2021-01-13	54.47	52.99	53.06	54.26	1200800.0	54.26
2021-01-12	53.07	52.18	52.44	52.89	1655800.0	52.89
2021-01-11	53.18	52.13	52.74	52.44	1872000.0	52.44
2021-01-08	53.22	52.29	52.9	53.0	1889400.0	53.0
2021-01-07	54.87	53.11	54.69	53.23	2520600.0	53.23
2021-01-06	54.93	53.68	54.17	54.72	2703400.0	54.72
2021-01-05	54.09	53.23	53.79	53.64	1294900.0	53.64
2021-01-04	55.64	53.54	55.36	53.75	1564900.0	53.75
2020-12-31	55.56	53.96	54.09	55.51	4683500.0	55.51
2020-12-30	54.45	53.63	53.89	54.07	4072500.0	54.07
2020-12-29	54.35	53.66	53.96	53.96	2917400.0	53.96
2020-12-28	54.06	53.36	53.87	53.83	3255400.0	53.83
2020-12-24	53.61	52.03	52.92	53.43	1141400.0	53.43
2020-12-23	53.54	52.75	52.98	52.78	4648400.0	52.78
2020-12-22	53.0	52.31	52.8	52.65	3137900.0	52.65
2020-12-21	53.35	51.88	52.93	52.78	5221400.0	52.78
2020-12-18	54.25	53.15	54.0	53.35	2240200.0	53.35
2020-12-17	54.5	53.57	53.99	54.04	1742300.0	54.04
2020-12-16	55.37	53.5	54.86	53.67	1776600.0	53.67
2020-12-15	55.3	54.21	54.65	54.66	1708000.0	54.66
2020-12-14	56.3	54.41	55.79	54.41	1194600.0	54.41
2020-12-11	55.35	54.66	55.0	55.13	1176400.0	55.13
2020-12-10	55.58	55.06	55.43	55.1	2315500.0	55.1
2020-12-09	55.64	55.16	55.29	55.5	1479400.0	55.5
2020-12-08	55.84	55.09	55.59	55.46	2659500.0	55.46
2020-12-07	55.36	54.67	54.89	55.12	750700.0	55.12
2020-12-04	55.62	54.71	55.46	54.92	834400.0	54.92
2020-12-03	56.05	55.25	55.77	55.5	1644300.0	55.5
2020-12-02	56.12	54.89	55.13	56.1	1322100.0	56.1
2020-12-01	56.75	55.48	56.12	55.56	1640900.0	55.56
2020-11-30	55.88	55.0	55.51	55.41	4262600.0	55.41
2020-11-27	56.36	55.1	56.35	55.77	1145100.0	55.77
2020-11-25	56.31	55.15	55.73	56.18	2121100.0	56.18
2020-11-24	56.18	55.32	55.8	55.8	3014400.0	55.8
2020-11-23	55.32	54.06	54.63	54.97	4098800.0	54.97
2020-11-20	54.92	53.29	53.65	54.51	2572100.0	54.51
2020-11-19	54.62	53.27	54.46	53.69	3115800.0	53.69
2020-11-18	56.96	55.0	56.94	55.01	1663500.0	54.47
2020-11-17	57.49	56.51	57.13	56.57	1469600.0	56.02
2020-11-16	58.02	56.65	57.95	57.63	1640500.0	57.07
2020-11-13	57.23	55.54	55.54	57.11	1826000.0	56.55
2020-11-12	56.88	55.03	56.88	55.72	2614700.0	55.18
2020-11-11	58.68	56.7	58.58	57.3	2789400.0	56.74
2020-11-10	59.82	57.57	57.97	58.59	5778300.0	58.02
2020-11-09	62.53	56.8	56.85	57.99	3588000.0	57.43
2020-11-06	56.05	54.24	55.3	55.04	1329200.0	54.5
2020-11-05	57.85	54.64	56.62	55.19	2621100.0	54.65
2020-11-04	57.85	55.48	56.84	55.77	1566900.0	55.23
2020-11-03	57.37	56.45	56.96	56.98	1109900.0	56.43
2020-11-02	56.36	55.17	56.01	56.31	1339500.0	55.76
2020-10-30	55.31	54.41	55.08	55.2	1453600.0	54.66
2020-10-29	56.0	54.16	55.04	55.33	1384500.0	54.79
2020-10-28	56.28	55.12	55.68	55.37	2228300.0	54.83
2020-10-27	57.2	55.35	55.74	56.39	2051100.0	55.84
2020-10-26	56.17	55.41	55.89	55.69	1432800.0	55.15
2020-10-23	57.13	55.85	56.88	56.37	718500.0	55.82
2020-10-22	56.71	55.39	55.75	56.58	1779200.0	56.03
2020-10-21	56.36	55.23	55.26	55.89	2603700.0	55.35
2020-10-20	55.64	54.72	54.92	55.52	1718300.0	54.98
2020-10-19	55.06	54.44	54.71	54.6	1716700.0	54.07
2020-10-16	55.11	53.95	54.36	54.92	1698100.0	54.39
2020-10-15	54.81	53.02	53.57	54.42	1908000.0	53.89
2020-10-14	53.92	52.85	53.0	53.45	1607700.0	52.93
2020-10-13	53.05	52.09	52.96	52.92	1236400.0	52.41
2020-10-12	53.75	52.64	53.04	53.44	1185500.0	52.92
2020-10-09	53.54	52.38	53.42	52.93	1121200.0	52.42
2020-10-08	53.38	52.61	52.61	53.36	749400.0	52.84
2020-10-07	53.1	52.09	52.76	52.45	1614900.0	51.94
2020-10-06	53.81	52.28	52.49	52.41	1712100.0	51.9
2020-10-05	52.63	51.52	51.91	52.53	1744900.0	52.02
2020-10-02	52.45	50.19	50.53	51.98	1636800.0	51.47
2020-10-01	51.43	50.3	50.87	50.82	1712000.0	50.33
2020-09-30	50.98	49.79	50.61	50.82	2288400.0	50.33
2020-09-29	51.01	49.99	50.52	50.15	3308700.0	49.66
2020-09-28	50.55	49.73	50.43	50.34	1357200.0	49.85
2020-09-25	50.31	48.78	48.92	50.29	1255300.0	49.8
2020-09-24	49.79	48.61	49.1	49.18	1164700.0	48.7
2020-09-23	50.55	49.1	50.34	49.12	2349800.0	48.64
2020-09-22	50.65	49.92	50.26	50.47	1073800.0	49.98
2020-09-21	51.02	49.46	50.38	50.01	1749700.0	49.52
2020-09-18	52.07	50.73	51.92	50.94	2589700.0	50.44
2020-09-17	52.58	51.63	52.58	52.2	1088000.0	51.69
2020-09-16	53.22	52.15	52.32	52.63	907200.0	52.12
2020-09-15	53.79	52.27	53.06	52.37	782600.0	51.86
2020-09-14	53.02	52.1	52.17	52.79	1198700.0	52.28
2020-09-11	52.4	51.58	51.99	51.94	1104700.0	51.43
2020-09-10	52.81	51.74	52.42	52.06	1193000.0	51.55
2020-09-09	53.49	52.21	52.39	52.7	1423800.0	52.19
2020-09-08	52.29	50.8	51.76	52.11	1424000.0	51.6
2020-09-04	52.71	51.16	52.5	51.87	1890900.0	51.37
2020-09-03	53.66	51.93	53.42	52.44	2831100.0	51.93
2020-09-02	53.59	52.32	52.51	53.27	2044400.0	52.75
2020-09-01	53.16	52.09	53.01	52.66	1589600.0	52.15
2020-08-31	53.27	52.64	52.94	53.22	1743800.0	52.7
2020-08-28	53.1	51.82	52.65	52.98	2246500.0	52.46
2020-08-27	53.04	50.8	50.8	52.92	4047900.0	52.41
2020-08-26	50.99	50.29	50.99	50.52	1589600.0	50.03
2020-08-25	51.39	50.54	50.87	51.21	1102200.0	50.71
2020-08-24	50.81	50.05	50.71	50.74	2826300.0	50.25
2020-08-21	51.46	49.81	50.83	50.41	3652500.0	49.92
2020-08-20	51.72	50.52	51.5	50.78	1096000.0	50.29
2020-08-19	52.13	51.43	52.13	51.51	2514600.0	51.01
2020-08-18	53.32	52.4	53.25	52.54	1383600.0	51.53
2020-08-17	53.84	52.8	53.64	53.22	1350400.0	52.2
2020-08-14	53.66	52.51	52.71	53.57	1422800.0	52.54
2020-08-13	53.15	52.17	52.83	52.66	3066700.0	51.65
2020-08-12	53.94	53.02	53.65	53.04	2374100.0	52.02
2020-08-11	54.51	53.21	54.22	53.39	3127600.0	52.36
2020-08-10	55.43	53.94	55.38	54.06	5464100.0	53.02
2020-08-07	55.17	54.4	54.45	55.16	3222900.0	54.1
2020-08-06	55.0	53.12	53.12	54.75	4525200.0	53.7
2020-08-05	56.03	53.33	56.0	53.53	5816700.0	52.5
2020-08-04	65.39	54.07	62.45	55.4	10402100.0	54.33
2020-08-03	64.65	62.49	64.62	62.68	1990000.0	61.47
2020-07-31	64.9	63.7	64.33	64.83	2000500.0	63.58
2020-07-30	64.47	63.27	63.8	64.47	1595300.0	63.23
2020-07-29	65.27	63.96	64.81	64.33	1228900.0	63.09
2020-07-28	65.43	63.78	63.88	64.74	2405700.0	63.49
2020-07-27	64.18	63.05	64.17	63.98	1361100.0	62.75
2020-07-24	64.86	63.45	64.5	64.06	1815500.0	62.83
2020-07-23	65.31	63.88	63.88	64.37	1948600.0	63.13
2020-07-22	64.32	62.2	62.95	64.1	1418800.0	62.87
2020-07-21	63.79	62.41	62.94	62.99	1895800.0	61.78
2020-07-20	62.99	62.43	62.87	62.66	1752100.0	61.45
2020-07-17	63.37	61.87	61.92	63.22	1197100.0	62.0
2020-07-16	61.91	61.0	61.03	61.41	1871100.0	60.23
2020-07-15	63.24	61.09	63.0	61.23	2684500.0	60.05
2020-07-14	62.75	61.41	61.57	62.37	2700200.0	61.17
2020-07-13	62.7	61.02	62.04	61.6	1901700.0	60.41
2020-07-10	62.11	60.69	60.76	61.98	1314800.0	60.79
2020-07-09	61.18	59.54	61.11	60.87	1705000.0	59.7
2020-07-08	61.55	60.41	60.68	61.38	1170200.0	60.2
2020-07-07	61.15	60.27	60.8	60.84	1522100.0	59.67
2020-07-06	62.56	60.98	62.13	61.46	1498100.0	60.28
2020-07-02	62.03	61.23	61.7	61.46	1273900.0	60.28
2020-07-01	61.31	59.2	59.25	61.01	1507600.0	59.84
2020-06-30	59.76	58.65	59.28	59.29	2109200.0	58.15
2020-06-29	59.35	58.11	58.81	59.18	1278700.0	58.04
2020-06-26	59.54	57.6	58.86	58.11	4142800.0	56.99
2020-06-25	59.46	57.94	59.1	58.98	3071200.0	57.85
2020-06-24	59.57	57.98	59.09	59.04	3234000.0	57.9
2020-06-23	60.53	58.72	60.46	59.64	2067000.0	58.49
2020-06-22	60.51	58.59	59.35	59.92	2068200.0	58.77
2020-06-19	61.81	59.33	61.5	59.35	5340700.0	58.21
2020-06-18	60.72	58.93	59.57	60.56	2380400.0	59.39
2020-06-17	60.3	58.96	60.22	59.88	1461200.0	58.73
2020-06-16	61.02	59.22	60.68	59.97	3402900.0	58.82
2020-06-15	60.18	57.69	58.76	59.35	2218000.0	58.21
2020-06-12	62.19	59.83	61.76	60.08	2533100.0	58.92
2020-06-11	62.39	60.33	62.0	60.95	1742500.0	59.78
2020-06-10	64.22	62.86	63.53	63.43	1496000.0	62.21
2020-06-09	64.26	62.52	63.99	63.57	3414200.0	62.35
2020-06-08	65.4	62.56	63.01	65.1	2010900.0	63.85
2020-06-05	64.32	62.64	63.05	63.06	2359600.0	61.85
2020-06-04	63.9	61.7	63.87	62.41	1761600.0	61.21
2020-06-03	64.02	63.05	63.19	63.41	2522700.0	62.19
2020-06-02	63.43	62.62	63.14	63.04	2559500.0	61.83
2020-06-01	63.06	61.38	61.7	62.96	1969100.0	61.75
2020-05-29	62.48	61.11	61.85	61.69	2963400.0	60.5
2020-05-28	62.68	61.4	61.83	62.31	6062700.0	61.11
2020-05-27	61.35	59.92	60.88	60.93	1878000.0	59.76
2020-05-26	61.4	59.4	61.04	59.89	7803300.0	58.74
2020-05-22	60.01	58.82	59.19	60.0	2638300.0	58.85
2020-05-21	59.49	58.29	59.28	58.65	4285100.0	57.52
2020-05-20	59.68	58.4	58.54	59.11	3365700.0	57.97
2020-05-19	58.7	57.37	58.11	57.74	2451400.0	56.63
2020-05-18	59.32	58.02	58.13	58.92	1543600.0	57.29
2020-05-15	56.85	54.76	55.99	56.54	6097900.0	54.98
2020-05-14	56.83	54.76	55.82	56.68	2366400.0	55.11
2020-05-13	56.66	55.24	55.84	56.52	2552200.0	54.96
2020-05-12	58.71	54.84	55.92	56.1	4110000.0	54.55
2020-05-11	57.02	55.32	57.02	55.76	2297300.0	54.22
2020-05-08	57.51	55.86	56.91	57.5	3917800.0	55.91
2020-05-07	57.76	54.0	54.24	55.87	3357900.0	54.33
2020-05-06	57.54	54.63	57.54	54.93	2881900.0	53.41
2020-05-05	58.23	56.67	56.67	57.29	2731400.0	55.71
2020-05-04	56.73	55.13	55.89	56.63	2213700.0	55.06
2020-05-01	57.97	55.71	57.68	55.92	1208900.0	54.37
2020-04-30	59.25	57.07	59.0	58.43	2315100.0	56.81
2020-04-29	61.8	59.36	61.22	59.59	2181600.0	57.94
2020-04-28	61.78	59.54	60.94	60.09	1661300.0	58.43
2020-04-27	59.97	58.63	58.91	59.26	863700.0	57.62
2020-04-24	58.58	56.42	57.94	58.51	1456700.0	56.89
2020-04-23	60.33	57.6	59.77	57.79	1706500.0	56.19
2020-04-22	60.39	58.5	59.22	59.55	1183400.0	57.9
2020-04-21	58.74	56.75	58.11	58.24	1677100.0	56.63
2020-04-20	61.84	59.04	61.71	59.12	1342700.0	57.49
2020-04-17	61.5	60.04	61.16	60.98	1345700.0	59.29
2020-04-16	60.58	58.92	60.38	59.96	1615500.0	58.3
2020-04-15	61.81	59.97	61.65	60.09	1370200.0	58.43
2020-04-14	62.74	60.76	62.18	62.54	1600700.0	60.81
2020-04-13	62.08	59.79	62.08	60.75	1735900.0	59.07
2020-04-09	64.7	61.18	61.36	63.1	3215300.0	61.36
2020-04-08	61.4	55.73	57.3	60.86	1697600.0	59.18
2020-04-07	59.84	56.97	59.29	57.08	2088300.0	55.5
2020-04-06	58.34	53.62	53.72	57.88	1544300.0	56.28
2020-04-03	55.36	50.68	52.95	51.8	3340100.0	50.37
2020-04-02	54.22	50.64	50.96	53.48	2438300.0	52.0
2020-04-01	54.15	50.74	52.66	51.75	1479600.0	50.32
2020-03-31	58.72	54.75	58.26	55.05	2203500.0	53.53
2020-03-30	59.6	57.38	58.75	59.11	1835500.0	57.48
2020-03-27	59.88	55.74	55.87	57.52	1859700.0	55.93
2020-03-26	59.63	51.91	52.12	58.16	2224800.0	56.55
2020-03-25	54.45	49.43	50.26	51.9	1951100.0	50.46
2020-03-24	51.4	46.34	46.96	50.71	2046900.0	49.31
2020-03-23	47.66	42.01	46.8	44.92	2918100.0	43.68
2020-03-20	55.71	46.8	54.79	47.18	2929200.0	45.88
2020-03-19	57.0	51.7	56.39	55.1	2191900.0	53.58
2020-03-18	59.49	53.34	53.78	57.71	4298100.0	56.11
2020-03-17	57.83	48.05	50.51	57.56	3641400.0	55.97
2020-03-16	57.2	48.83	52.24	49.6	3975600.0	48.23
2020-03-13	59.75	54.31	58.82	59.09	2256300.0	57.46
2020-03-12	58.89	54.87	58.21	55.96	3767600.0	54.41
2020-03-11	65.35	61.24	65.01	62.35	2456300.0	60.63
2020-03-10	66.9	63.74	65.42	66.76	3471600.0	64.91
2020-03-09	67.73	63.55	66.24	64.53	2728500.0	62.75
2020-03-06	70.07	67.58	69.05	69.84	3645900.0	67.91
2020-03-05	72.75	71.07	71.95	71.61	2113500.0	69.14
2020-03-04	73.16	69.57	69.57	73.08	2513800.0	70.56
2020-03-03	71.11	68.58	69.65	68.85	2605500.0	66.47
2020-03-02	69.85	65.85	66.8	69.39	4823800.0	67.0
2020-02-28	65.86	63.18	65.86	65.35	3361800.0	63.09
2020-02-27	69.7	66.94	69.32	67.0	2254100.0	64.69
2020-02-26	70.85	69.57	70.12	69.58	1411500.0	67.18
2020-02-25	72.13	70.03	72.08	70.1	1714800.0	67.68
2020-02-24	73.24	71.97	72.85	71.99	2080800.0	69.51
2020-02-21	74.03	72.89	73.68	72.91	2294400.0	70.39
2020-02-20	74.14	72.91	73.77	73.56	3241900.0	71.02
2020-02-19	74.06	73.56	73.75	73.91	3869900.0	71.36
2020-02-18	76.57	72.41	72.61	73.88	5842500.0	71.33

名前	Evergy Inc. Common Stock
ティッカー	EVRG
国	nan
上場年	2018.0
セクター	Public Utilities

Evergy Inc. Common Stockのデータ

Evergy Inc. Common Stockの基本情報

Evergy Inc. Common Stockの過去1年の値動き