Kemper Corporation (KMPB)
NYSE: KMPB · Real-Time Price · USD · Preferred Stock
23.70
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
Kemper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.88 | 23.88 | 23.65 | 23.70 | 23.70 | - | 19,515 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.68 | 23.70 | 23.70 | 0.21% | 19,645 |
| Aug 13, 2025 | 23.71 | 23.85 | 23.65 | 23.65 | 23.65 | - | 15,955 |
| Aug 12, 2025 | 23.66 | 23.86 | 23.62 | 23.65 | 23.65 | -0.42% | 16,546 |
| Aug 11, 2025 | 23.82 | 23.86 | 23.75 | 23.75 | 23.75 | 0.08% | 5,786 |
| Aug 8, 2025 | 23.50 | 23.81 | 23.50 | 23.73 | 23.73 | 0.85% | 11,563 |
| Aug 7, 2025 | 23.74 | 23.82 | 23.47 | 23.53 | 23.53 | -0.88% | 31,157 |
| Aug 6, 2025 | 23.62 | 23.81 | 23.25 | 23.74 | 23.74 | -0.79% | 37,685 |
| Aug 5, 2025 | 23.90 | 24.00 | 23.75 | 23.93 | 23.93 | 0.18% | 8,420 |
| Aug 4, 2025 | 23.82 | 23.98 | 23.81 | 23.89 | 23.89 | 0.37% | 5,829 |
| Aug 1, 2025 | 23.89 | 23.93 | 23.79 | 23.80 | 23.80 | -0.34% | 16,062 |
| Jul 31, 2025 | 23.77 | 23.90 | 23.75 | 23.88 | 23.88 | 0.72% | 19,252 |
| Jul 30, 2025 | 23.57 | 23.78 | 23.57 | 23.71 | 23.71 | 0.19% | 3,587 |
| Jul 29, 2025 | 23.75 | 23.75 | 23.50 | 23.67 | 23.67 | 0.23% | 18,997 |
| Jul 28, 2025 | 23.70 | 23.93 | 23.60 | 23.61 | 23.61 | -0.17% | 5,686 |
| Jul 25, 2025 | 23.85 | 23.90 | 23.65 | 23.65 | 23.65 | -0.30% | 7,779 |
| Jul 24, 2025 | 23.70 | 23.85 | 23.70 | 23.72 | 23.72 | 0.21% | 4,157 |
| Jul 23, 2025 | 23.79 | 23.89 | 23.66 | 23.67 | 23.67 | -0.46% | 16,587 |
| Jul 22, 2025 | 24.12 | 24.12 | 23.78 | 23.78 | 23.78 | 0.13% | 8,714 |
| Jul 21, 2025 | 23.90 | 24.00 | 23.75 | 23.75 | 23.75 | -0.43% | 7,110 |
| Jul 18, 2025 | 24.00 | 24.00 | 23.83 | 23.85 | 23.85 | -0.16% | 13,092 |
| Jul 17, 2025 | 23.93 | 24.00 | 23.87 | 23.89 | 23.89 | -0.17% | 13,198 |
| Jul 16, 2025 | 23.98 | 24.05 | 23.87 | 23.93 | 23.93 | 0.13% | 28,047 |
| Jul 15, 2025 | 23.86 | 24.00 | 23.81 | 23.90 | 23.90 | 0.25% | 11,936 |
| Jul 14, 2025 | 24.01 | 24.01 | 23.78 | 23.84 | 23.84 | -0.25% | 13,410 |
| Jul 11, 2025 | 23.95 | 23.95 | 23.88 | 23.90 | 23.90 | 0.17% | 2,645 |
| Jul 10, 2025 | 23.90 | 23.94 | 23.75 | 23.86 | 23.86 | 0.13% | 6,699 |
| Jul 9, 2025 | 24.11 | 24.13 | 23.76 | 23.83 | 23.83 | -0.71% | 27,484 |
| Jul 8, 2025 | 24.05 | 24.14 | 23.89 | 24.00 | 24.00 | -0.25% | 12,694 |
| Jul 7, 2025 | 24.08 | 24.08 | 23.91 | 24.06 | 24.06 | -0.12% | 6,960 |
| 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 |