Kemper Corporation (KMPB)
NYSE: KMPB · Real-Time Price · USD · Preferred Stock
22.35
+0.13 (0.59%)
May 13, 2025, 4:00 PM - Market closed
Kemper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.13 | 22.37 | 22.10 | 22.35 | 22.35 | 0.59% | 17,643 |
| May 12, 2025 | 22.35 | 22.43 | 22.02 | 22.22 | 22.22 | -0.27% | 8,900 |
| May 9, 2025 | 22.39 | 22.39 | 22.24 | 22.28 | 22.28 | -0.36% | 6,188 |
| May 8, 2025 | 22.43 | 22.44 | 22.03 | 22.36 | 22.36 | 0.13% | 5,760 |
| May 7, 2025 | 22.25 | 22.37 | 22.17 | 22.33 | 22.33 | 0.40% | 8,405 |
| May 6, 2025 | 22.00 | 22.25 | 22.00 | 22.24 | 22.24 | 0.85% | 11,691 |
| May 5, 2025 | 22.28 | 22.28 | 21.57 | 22.05 | 22.05 | -1.02% | 12,665 |
| May 2, 2025 | 22.25 | 22.42 | 22.16 | 22.28 | 22.28 | 0.54% | 6,405 |
| May 1, 2025 | 22.15 | 22.16 | 22.02 | 22.16 | 22.16 | -0.09% | 2,662 |
| Apr 30, 2025 | 22.19 | 22.28 | 22.00 | 22.18 | 22.18 | -0.05% | 5,795 |
| Apr 29, 2025 | 22.04 | 22.20 | 22.00 | 22.19 | 22.19 | 0.32% | 10,227 |
| Apr 28, 2025 | 22.00 | 22.19 | 21.88 | 22.12 | 22.12 | 0.59% | 6,422 |
| Apr 25, 2025 | 22.06 | 22.13 | 21.88 | 21.99 | 21.99 | -0.05% | 7,008 |
| Apr 24, 2025 | 21.90 | 22.02 | 21.90 | 22.00 | 22.00 | 0.96% | 2,608 |
| Apr 23, 2025 | 21.84 | 21.88 | 21.65 | 21.79 | 21.79 | 0.83% | 4,798 |
| Apr 22, 2025 | 21.39 | 21.72 | 21.39 | 21.61 | 21.61 | 1.05% | 11,762 |
| Apr 21, 2025 | 21.40 | 21.45 | 21.25 | 21.39 | 21.39 | -0.44% | 5,263 |
| Apr 17, 2025 | 21.48 | 21.82 | 21.40 | 21.48 | 21.48 | 0.75% | 4,708 |
| Apr 16, 2025 | 21.34 | 21.44 | 21.21 | 21.32 | 21.32 | -0.28% | 10,957 |
| Apr 15, 2025 | 21.56 | 21.73 | 21.35 | 21.38 | 21.38 | 0.05% | 20,019 |
| Apr 14, 2025 | 21.52 | 21.64 | 21.28 | 21.37 | 21.37 | -0.23% | 6,679 |
| Apr 11, 2025 | 21.38 | 21.42 | 21.00 | 21.42 | 21.42 | 0.42% | 37,895 |
| Apr 10, 2025 | 21.87 | 21.87 | 21.33 | 21.33 | 21.33 | -2.74% | 18,644 |
| Apr 9, 2025 | 21.67 | 22.01 | 21.35 | 21.93 | 21.93 | 2.38% | 18,249 |
| Apr 8, 2025 | 21.49 | 21.75 | 21.40 | 21.42 | 21.42 | 0.80% | 20,527 |
| Apr 7, 2025 | 21.26 | 21.80 | 21.01 | 21.25 | 21.25 | -1.80% | 29,321 |
| Apr 4, 2025 | 22.32 | 22.32 | 20.69 | 21.64 | 21.64 | -3.52% | 40,343 |
| Apr 3, 2025 | 22.47 | 22.49 | 22.25 | 22.43 | 22.43 | -1.23% | 34,763 |
| Apr 2, 2025 | 22.68 | 22.71 | 22.55 | 22.71 | 22.71 | 0.13% | 13,177 |
| Apr 1, 2025 | 22.60 | 22.74 | 22.57 | 22.68 | 22.68 | 0.62% | 43,179 |
| Mar 31, 2025 | 22.69 | 22.88 | 22.54 | 22.54 | 22.54 | -1.05% | 277,386 |
| Mar 28, 2025 | 23.00 | 23.01 | 22.74 | 22.78 | 22.78 | -0.83% | 32,262 |
| Mar 27, 2025 | 23.00 | 23.13 | 22.89 | 22.97 | 22.97 | -0.30% | 31,806 |
| Mar 26, 2025 | 23.20 | 23.27 | 22.93 | 23.04 | 23.04 | -0.13% | 26,934 |
| Mar 25, 2025 | 23.25 | 23.30 | 23.05 | 23.07 | 23.07 | -0.52% | 46,048 |
| Mar 24, 2025 | 23.19 | 23.30 | 23.16 | 23.19 | 23.19 | - | 14,364 |
| Mar 21, 2025 | 23.27 | 23.27 | 23.17 | 23.19 | 23.19 | 0.26% | 14,240 |
| Mar 20, 2025 | 23.25 | 23.25 | 23.09 | 23.13 | 23.13 | -0.26% | 10,548 |
| Mar 19, 2025 | 23.15 | 23.26 | 23.09 | 23.19 | 23.19 | -0.09% | 8,436 |
| Mar 18, 2025 | 23.41 | 23.41 | 23.19 | 23.21 | 23.21 | -0.79% | 13,775 |
| Mar 17, 2025 | 23.38 | 23.49 | 23.38 | 23.40 | 23.40 | 0.28% | 2,519 |
| Mar 14, 2025 | 23.30 | 23.38 | 23.06 | 23.33 | 23.33 | 0.13% | 3,436 |
| Mar 13, 2025 | 23.10 | 23.33 | 22.96 | 23.30 | 23.30 | 1.45% | 25,739 |
| Mar 12, 2025 | 23.16 | 23.17 | 22.97 | 22.97 | 22.97 | -0.14% | 3,322 |
| Mar 11, 2025 | 23.00 | 23.09 | 22.86 | 23.00 | 23.00 | - | 23,658 |
| Mar 10, 2025 | 23.44 | 23.46 | 22.68 | 23.00 | 23.00 | -1.03% | 18,036 |
| Mar 7, 2025 | 23.30 | 23.45 | 23.20 | 23.24 | 23.24 | -0.30% | 15,350 |
| Mar 6, 2025 | 23.49 | 23.49 | 23.25 | 23.31 | 23.31 | -0.51% | 13,063 |
| Mar 5, 2025 | 23.40 | 23.59 | 23.40 | 23.43 | 23.43 | 0.13% | 31,748 |
| Mar 4, 2025 | 23.58 | 23.60 | 23.40 | 23.40 | 23.40 | -0.72% | 11,964 |