Kemper Corporation (KMPB)
NYSE: KMPB · Real-Time Price · USD · Preferred Stock
24.09
+0.04 (0.17%)
Jul 3, 2025, 1:00 PM - Market closed
Kemper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 24.00 | 24.12 | 23.91 | 24.09 | 24.09 | 0.17% | 6,833 |
| Jul 2, 2025 | 24.04 | 24.14 | 23.87 | 24.05 | 24.05 | 0.33% | 5,952 |
| Jul 1, 2025 | 23.95 | 24.05 | 23.82 | 23.97 | 23.97 | -0.13% | 10,177 |
| Jun 30, 2025 | 23.99 | 24.18 | 23.78 | 24.00 | 24.00 | 0.33% | 243,305 |
| Jun 27, 2025 | 23.53 | 24.05 | 23.53 | 23.92 | 23.92 | 0.80% | 134,968 |
| Jun 26, 2025 | 23.63 | 23.74 | 23.61 | 23.73 | 23.73 | 0.51% | 13,202 |
| Jun 25, 2025 | 23.66 | 23.72 | 23.46 | 23.61 | 23.61 | - | 11,708 |
| Jun 24, 2025 | 23.53 | 23.65 | 23.48 | 23.61 | 23.61 | 0.81% | 12,304 |
| Jun 23, 2025 | 23.60 | 23.60 | 23.36 | 23.42 | 23.42 | -0.76% | 65,080 |
| Jun 20, 2025 | 23.47 | 23.73 | 23.47 | 23.60 | 23.60 | 0.55% | 23,976 |
| Jun 18, 2025 | 23.58 | 23.58 | 23.39 | 23.47 | 23.47 | 0.17% | 8,530 |
| Jun 17, 2025 | 23.31 | 23.50 | 23.17 | 23.43 | 23.43 | 0.69% | 16,664 |
| Jun 16, 2025 | 23.48 | 23.48 | 23.20 | 23.27 | 23.27 | -0.33% | 11,555 |
| Jun 13, 2025 | 23.41 | 23.44 | 23.26 | 23.35 | 23.35 | -0.01% | 2,969 |
| Jun 12, 2025 | 23.17 | 23.38 | 23.16 | 23.35 | 23.35 | 0.65% | 10,165 |
| Jun 11, 2025 | 23.32 | 23.42 | 23.20 | 23.20 | 23.20 | -0.73% | 13,614 |
| Jun 10, 2025 | 23.42 | 23.44 | 23.25 | 23.37 | 23.37 | 0.34% | 16,766 |
| Jun 9, 2025 | 23.34 | 23.43 | 23.25 | 23.29 | 23.29 | -0.21% | 17,361 |
| Jun 6, 2025 | 23.17 | 23.45 | 23.17 | 23.34 | 23.34 | 0.43% | 22,692 |
| Jun 5, 2025 | 23.18 | 23.30 | 23.10 | 23.24 | 23.24 | 0.26% | 46,458 |
| Jun 4, 2025 | 23.20 | 23.29 | 23.13 | 23.18 | 23.18 | -0.30% | 45,821 |
| Jun 3, 2025 | 23.10 | 23.32 | 23.08 | 23.25 | 23.25 | 0.87% | 73,245 |
| Jun 2, 2025 | 22.94 | 23.09 | 22.86 | 23.05 | 23.05 | 0.66% | 49,084 |
| May 30, 2025 | 22.79 | 22.96 | 22.69 | 22.90 | 22.90 | -0.69% | 22,194 |
| May 29, 2025 | 23.04 | 23.09 | 22.98 | 23.06 | 22.69 | 0.30% | 12,635 |
| May 28, 2025 | 22.95 | 23.08 | 22.95 | 22.99 | 22.62 | 0.22% | 11,681 |
| May 27, 2025 | 22.80 | 22.99 | 22.73 | 22.94 | 22.58 | 2.37% | 67,582 |
| May 23, 2025 | 22.10 | 22.41 | 22.10 | 22.41 | 22.05 | 0.49% | 13,684 |
| May 22, 2025 | 22.68 | 22.68 | 21.72 | 22.30 | 21.95 | -1.63% | 53,733 |
| May 21, 2025 | 22.80 | 22.85 | 22.60 | 22.67 | 22.31 | -0.40% | 17,959 |
| May 20, 2025 | 22.54 | 22.76 | 22.54 | 22.76 | 22.40 | 1.07% | 14,312 |
| May 19, 2025 | 22.67 | 22.67 | 22.46 | 22.52 | 22.16 | 0.09% | 4,943 |
| May 16, 2025 | 22.45 | 22.73 | 22.32 | 22.50 | 22.14 | 0.69% | 11,279 |
| May 15, 2025 | 22.33 | 22.47 | 22.29 | 22.35 | 21.99 | 0.43% | 4,525 |
| May 14, 2025 | 22.31 | 22.43 | 22.21 | 22.25 | 21.90 | -0.45% | 4,328 |
| May 13, 2025 | 22.13 | 22.37 | 22.10 | 22.35 | 21.99 | 0.59% | 17,643 |
| May 12, 2025 | 22.35 | 22.43 | 22.02 | 22.22 | 21.87 | -0.27% | 8,900 |
| May 9, 2025 | 22.39 | 22.39 | 22.24 | 22.28 | 21.93 | -0.36% | 6,188 |
| May 8, 2025 | 22.43 | 22.44 | 22.03 | 22.36 | 22.00 | 0.13% | 5,760 |
| May 7, 2025 | 22.25 | 22.37 | 22.17 | 22.33 | 21.97 | 0.40% | 8,405 |
| May 6, 2025 | 22.00 | 22.25 | 22.00 | 22.24 | 21.89 | 0.85% | 11,691 |
| May 5, 2025 | 22.28 | 22.28 | 21.57 | 22.05 | 21.70 | -1.02% | 12,665 |
| May 2, 2025 | 22.25 | 22.42 | 22.16 | 22.28 | 21.93 | 0.54% | 6,405 |
| May 1, 2025 | 22.15 | 22.16 | 22.02 | 22.16 | 21.81 | -0.09% | 2,662 |
| Apr 30, 2025 | 22.19 | 22.28 | 22.00 | 22.18 | 21.83 | -0.05% | 5,795 |
| Apr 29, 2025 | 22.04 | 22.20 | 22.00 | 22.19 | 21.84 | 0.32% | 10,227 |
| Apr 28, 2025 | 22.00 | 22.19 | 21.88 | 22.12 | 21.77 | 0.59% | 6,422 |
| Apr 25, 2025 | 22.06 | 22.13 | 21.88 | 21.99 | 21.64 | -0.05% | 7,008 |
| Apr 24, 2025 | 21.90 | 22.02 | 21.90 | 22.00 | 21.65 | 0.96% | 2,608 |
| Apr 23, 2025 | 21.84 | 21.88 | 21.65 | 21.79 | 21.44 | 0.83% | 4,798 |