Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
53.40
-0.71 (-1.31%)
Aug 15, 2025, 12:01 PM - Market open
Kemper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.72 | 54.15 | 52.46 | 54.11 | 54.11 | 2.77% | 1,197,345 |
| Aug 13, 2025 | 52.61 | 52.83 | 51.96 | 52.65 | 52.65 | 0.73% | 1,003,512 |
| Aug 12, 2025 | 51.13 | 52.51 | 50.87 | 52.27 | 52.27 | 2.61% | 1,437,172 |
| Aug 11, 2025 | 50.40 | 50.98 | 49.58 | 50.94 | 50.94 | 1.33% | 1,108,798 |
| Aug 8, 2025 | 51.14 | 51.29 | 49.77 | 50.27 | 50.27 | -0.69% | 1,345,776 |
| Aug 7, 2025 | 48.50 | 50.67 | 48.50 | 50.62 | 50.62 | 4.54% | 2,604,535 |
| Aug 6, 2025 | 45.42 | 49.35 | 45.02 | 48.42 | 48.42 | -21.26% | 4,993,533 |
| Aug 5, 2025 | 61.26 | 61.95 | 60.94 | 61.49 | 61.49 | 0.95% | 710,770 |
| Aug 4, 2025 | 60.41 | 61.11 | 60.13 | 60.91 | 60.91 | 1.42% | 533,141 |
| Aug 1, 2025 | 61.18 | 61.18 | 59.17 | 60.06 | 60.06 | -2.48% | 644,765 |
| Jul 31, 2025 | 60.33 | 62.46 | 59.99 | 61.59 | 61.59 | 1.82% | 652,968 |
| Jul 30, 2025 | 60.26 | 60.95 | 60.09 | 60.49 | 60.49 | 0.47% | 490,536 |
| Jul 29, 2025 | 60.30 | 60.68 | 59.93 | 60.21 | 60.21 | 0.50% | 481,004 |
| Jul 28, 2025 | 60.57 | 60.61 | 59.82 | 59.91 | 59.91 | -0.79% | 463,507 |
| Jul 25, 2025 | 61.02 | 61.46 | 60.38 | 60.39 | 60.39 | -0.82% | 563,921 |
| Jul 24, 2025 | 61.84 | 61.99 | 60.84 | 60.89 | 60.89 | -2.04% | 404,841 |
| Jul 23, 2025 | 62.47 | 62.47 | 61.47 | 62.16 | 62.16 | 0.16% | 525,172 |
| Jul 22, 2025 | 61.60 | 62.35 | 61.42 | 62.06 | 62.06 | 1.41% | 601,067 |
| Jul 21, 2025 | 61.76 | 62.13 | 61.14 | 61.20 | 61.20 | -0.86% | 601,314 |
| Jul 18, 2025 | 62.00 | 62.43 | 61.66 | 61.73 | 61.73 | -0.47% | 466,039 |
| Jul 17, 2025 | 60.63 | 62.08 | 60.63 | 62.02 | 62.02 | 1.84% | 546,861 |
| Jul 16, 2025 | 60.69 | 61.34 | 60.18 | 60.90 | 60.90 | 0.88% | 741,668 |
| Jul 15, 2025 | 61.70 | 61.96 | 60.23 | 60.37 | 60.37 | -2.80% | 467,258 |
| Jul 14, 2025 | 61.11 | 62.15 | 60.86 | 62.11 | 62.11 | 1.70% | 576,447 |
| Jul 11, 2025 | 61.57 | 61.57 | 60.47 | 61.07 | 61.07 | -0.86% | 887,245 |
| Jul 10, 2025 | 62.38 | 62.38 | 61.13 | 61.60 | 61.60 | -1.19% | 1,065,852 |
| Jul 9, 2025 | 63.03 | 63.18 | 62.30 | 62.34 | 62.34 | -0.83% | 448,559 |
| Jul 8, 2025 | 62.60 | 63.81 | 62.60 | 62.86 | 62.86 | -0.33% | 595,624 |
| Jul 7, 2025 | 63.41 | 64.23 | 62.68 | 63.07 | 63.07 | -0.80% | 527,723 |
| Jul 3, 2025 | 63.31 | 64.05 | 63.14 | 63.58 | 63.58 | 1.16% | 725,105 |
| Jul 2, 2025 | 64.82 | 64.84 | 62.47 | 62.85 | 62.85 | -2.92% | 909,119 |
| Jul 1, 2025 | 64.44 | 64.96 | 63.97 | 64.74 | 64.74 | 0.31% | 658,634 |
| Jun 30, 2025 | 64.04 | 64.67 | 63.83 | 64.54 | 64.54 | 0.72% | 558,281 |
| Jun 27, 2025 | 63.95 | 64.51 | 63.31 | 64.08 | 64.08 | -0.26% | 942,092 |
| Jun 26, 2025 | 63.22 | 64.29 | 63.22 | 64.25 | 64.25 | 2.02% | 664,198 |
| Jun 25, 2025 | 64.98 | 65.13 | 62.82 | 62.98 | 62.98 | -3.32% | 525,090 |
| Jun 24, 2025 | 64.40 | 65.32 | 64.19 | 65.14 | 65.14 | 1.53% | 581,989 |
| Jun 23, 2025 | 63.22 | 64.18 | 62.75 | 64.16 | 64.16 | 1.45% | 557,484 |
| Jun 20, 2025 | 63.61 | 63.86 | 63.09 | 63.24 | 63.24 | -0.08% | 586,331 |
| Jun 18, 2025 | 62.64 | 63.71 | 62.56 | 63.29 | 63.29 | 0.72% | 531,350 |
| Jun 17, 2025 | 62.98 | 63.48 | 62.58 | 62.84 | 62.84 | -1.21% | 649,654 |
| Jun 16, 2025 | 63.43 | 64.23 | 63.13 | 63.61 | 63.61 | 0.84% | 467,432 |
| Jun 13, 2025 | 62.34 | 63.99 | 62.04 | 63.08 | 63.08 | -1.19% | 578,280 |
| Jun 12, 2025 | 62.94 | 63.84 | 62.62 | 63.84 | 63.84 | 1.11% | 456,112 |
| Jun 11, 2025 | 61.85 | 63.20 | 61.22 | 63.14 | 63.14 | 2.70% | 979,769 |
| Jun 10, 2025 | 63.00 | 63.00 | 61.08 | 61.48 | 61.48 | -2.46% | 798,619 |
| Jun 9, 2025 | 63.92 | 64.01 | 62.13 | 63.03 | 63.03 | -1.36% | 641,212 |
| Jun 6, 2025 | 63.81 | 63.99 | 63.34 | 63.90 | 63.90 | 1.48% | 323,391 |
| Jun 5, 2025 | 63.35 | 63.90 | 62.85 | 62.97 | 62.97 | -0.85% | 324,621 |
| Jun 4, 2025 | 64.69 | 64.78 | 63.45 | 63.51 | 63.51 | -1.60% | 569,466 |