Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.21	39.55	39.00	39.46	39.46	0.31%	590,628
Dec 4, 2025	39.23	39.70	39.19	39.34	39.34	0.28%	546,153
Dec 3, 2025	40.27	40.80	39.13	39.23	39.23	-2.70%	856,161
Dec 2, 2025	40.71	40.78	40.00	40.32	40.32	-0.86%	736,254
Dec 1, 2025	40.68	41.35	40.57	40.67	40.67	-0.12%	777,380
Nov 28, 2025	41.13	41.57	40.69	40.72	40.72	-0.90%	418,680
Nov 26, 2025	40.26	41.53	40.26	41.09	41.09	1.28%	1,525,444
Nov 25, 2025	39.43	41.06	39.43	40.57	40.57	3.57%	1,007,439
Nov 24, 2025	38.86	39.33	38.49	39.17	39.17	0.46%	907,478
Nov 21, 2025	38.27	39.19	38.02	38.99	38.99	2.26%	1,181,337
Nov 20, 2025	36.84	38.21	36.83	38.13	38.13	3.98%	1,207,805
Nov 19, 2025	36.95	37.34	36.36	36.67	36.67	-0.60%	931,213
Nov 18, 2025	36.27	37.19	36.12	36.89	36.89	1.15%	1,037,935
Nov 17, 2025	38.03	38.21	36.40	36.47	36.47	-4.75%	1,032,013
Nov 14, 2025	37.98	38.84	37.66	38.29	37.97	1.03%	901,903
Nov 13, 2025	37.38	38.71	37.38	37.90	37.58	2.85%	1,085,755
Nov 12, 2025	37.43	37.85	36.79	36.85	36.54	-1.47%	839,223
Nov 11, 2025	36.86	37.64	36.77	37.40	37.09	1.49%	1,155,865
Nov 10, 2025	36.79	37.08	36.47	36.85	36.54	-0.46%	1,094,986
Nov 7, 2025	36.88	37.09	36.30	37.02	36.71	1.34%	1,867,725
Nov 6, 2025	38.23	38.96	33.91	36.53	36.22	-14.31%	3,037,807
Nov 5, 2025	43.94	44.45	42.24	42.63	42.27	-2.56%	2,362,853
Nov 4, 2025	43.62	44.25	43.44	43.75	43.38	0.34%	1,211,692
Nov 3, 2025	44.69	44.92	43.53	43.60	43.24	-3.09%	931,795
Oct 31, 2025	44.71	45.08	44.48	44.99	44.61	-	967,176
Oct 30, 2025	45.28	45.91	44.82	44.99	44.61	-0.66%	983,116
Oct 29, 2025	45.64	46.00	45.16	45.29	44.91	-1.76%	804,671
Oct 28, 2025	46.21	46.53	45.53	46.10	45.71	-0.84%	913,657
Oct 27, 2025	47.34	47.70	46.23	46.49	46.10	-2.68%	1,123,396
Oct 24, 2025	47.76	47.93	47.54	47.77	47.37	0.21%	589,518
Oct 23, 2025	48.98	48.98	47.61	47.67	47.27	-2.05%	889,379
Oct 22, 2025	49.19	49.40	48.43	48.67	48.26	-1.30%	992,834
Oct 21, 2025	49.68	49.68	48.97	49.31	48.90	-0.38%	584,965
Oct 20, 2025	49.57	49.77	48.83	49.50	49.09	0.53%	1,082,633
Oct 17, 2025	47.67	49.43	47.56	49.24	48.83	3.99%	1,418,199
Oct 16, 2025	46.25	47.50	46.00	47.35	46.95	2.05%	1,643,436
Oct 15, 2025	49.04	49.25	45.55	46.40	46.01	-7.88%	2,746,553
Oct 14, 2025	48.14	50.52	48.14	50.37	49.95	4.70%	1,111,048
Oct 13, 2025	48.28	48.36	47.62	48.11	47.71	0.21%	748,155
Oct 10, 2025	49.55	49.71	47.98	48.01	47.61	-2.68%	1,385,281
Oct 9, 2025	49.80	49.82	49.20	49.33	48.92	-0.98%	898,084
Oct 8, 2025	49.91	50.30	49.65	49.82	49.40	0.14%	544,709
Oct 7, 2025	50.13	50.49	49.62	49.75	49.33	-0.74%	868,577
Oct 6, 2025	50.89	51.00	50.05	50.12	49.70	-1.03%	791,721
Oct 3, 2025	50.39	51.08	50.39	50.64	50.22	0.48%	1,366,598
Oct 2, 2025	50.71	50.74	49.94	50.40	49.98	-0.69%	1,147,362
Oct 1, 2025	51.47	52.12	50.69	50.75	50.33	-1.55%	893,066
Sep 30, 2025	51.63	51.84	51.38	51.55	51.12	-0.02%	677,228
Sep 29, 2025	51.81	51.81	51.18	51.56	51.13	-0.58%	782,112
Sep 26, 2025	51.98	52.25	51.62	51.86	51.43	0.72%	705,949