Skip to main content
Kemper Corporation (KMPB)
NYSE: KMPB · Real-Time Price · USD · Preferred Stock
23.35
+0.15 (0.65%)
Jun 12, 2025, 4:00 PM - Market closed

Kemper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202523.1723.3823.1623.3523.350.65%10,165
Jun 11, 202523.3223.4223.2023.2023.20-0.73%13,614
Jun 10, 202523.4223.4423.2523.3723.370.34%16,766
Jun 9, 202523.3423.4323.2523.2923.29-0.21%17,361
Jun 6, 202523.1723.4523.1723.3423.340.43%22,692
Jun 5, 202523.1823.3023.1023.2423.240.26%46,458
Jun 4, 202523.2023.2923.1323.1823.18-0.30%45,821
Jun 3, 202523.1023.3223.0823.2523.250.87%73,245
Jun 2, 202522.9423.0922.8623.0523.050.66%49,084
May 30, 202522.7922.9622.6922.9022.90-0.69%22,194
May 29, 202523.0423.0922.9823.0622.700.30%12,635
May 28, 202522.9523.0822.9522.9922.630.22%11,681
May 27, 202522.8022.9922.7322.9422.582.37%67,582
May 23, 202522.1022.4122.1022.4122.060.49%13,684
May 22, 202522.6822.6821.7222.3021.95-1.63%53,733
May 21, 202522.8022.8522.6022.6722.31-0.40%17,959
May 20, 202522.5422.7622.5422.7622.401.07%14,312
May 19, 202522.6722.6722.4622.5222.170.09%4,943
May 16, 202522.4522.7322.3222.5022.150.69%11,279
May 15, 202522.3322.4722.2922.3521.990.43%4,525
May 14, 202522.3122.4322.2122.2521.90-0.45%4,328
May 13, 202522.1322.3722.1022.3522.000.59%17,643
May 12, 202522.3522.4322.0222.2221.87-0.27%8,900
May 9, 202522.3922.3922.2422.2821.93-0.36%6,188
May 8, 202522.4322.4422.0322.3622.010.13%5,760
May 7, 202522.2522.3722.1722.3321.980.40%8,405
May 6, 202522.0022.2522.0022.2421.890.85%11,691
May 5, 202522.2822.2821.5722.0521.70-1.02%12,665
May 2, 202522.2522.4222.1622.2821.930.54%6,405
May 1, 202522.1522.1622.0222.1621.81-0.09%2,662
Apr 30, 202522.1922.2822.0022.1821.83-0.05%5,795
Apr 29, 202522.0422.2022.0022.1921.840.32%10,227
Apr 28, 202522.0022.1921.8822.1221.770.59%6,422
Apr 25, 202522.0622.1321.8821.9921.64-0.05%7,008
Apr 24, 202521.9022.0221.9022.0021.650.96%2,608
Apr 23, 202521.8421.8821.6521.7921.450.83%4,798
Apr 22, 202521.3921.7221.3921.6121.271.05%11,762
Apr 21, 202521.4021.4521.2521.3921.05-0.44%5,263
Apr 17, 202521.4821.8221.4021.4821.140.75%4,708
Apr 16, 202521.3421.4421.2121.3220.99-0.28%10,957
Apr 15, 202521.5621.7321.3521.3821.040.05%20,019
Apr 14, 202521.5221.6421.2821.3721.03-0.23%6,679
Apr 11, 202521.3821.4221.0021.4221.080.42%37,895
Apr 10, 202521.8721.8721.3321.3320.99-2.74%18,644
Apr 9, 202521.6722.0121.3521.9321.582.38%18,249
Apr 8, 202521.4921.7521.4021.4221.080.80%20,527
Apr 7, 202521.2621.8021.0121.2520.92-1.80%29,321
Apr 4, 202522.3222.3220.6921.6421.30-3.52%40,343
Apr 3, 202522.4722.4922.2522.4322.08-1.23%34,763
Apr 2, 202522.6822.7122.5522.7122.350.13%13,177