Skip to main content
logo
Kemper Corporation (KMPB)
NYSE: KMPB · Real-Time Price · USD · Preferred Stock
24.11
+0.05 (0.19%)
At close: May 26, 2026, 4:00 PM EDT
24.11
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202624.0124.1624.0124.1124.110.19%18,120
May 22, 202624.0124.1524.0124.0624.060.04%4,754
May 21, 202624.0024.1023.9924.0524.050.17%12,641
May 20, 202623.9124.1423.8924.0124.010.33%23,566
May 19, 202623.9124.0023.8523.9323.93-0.08%13,184
May 18, 202623.9524.0023.9423.9523.95-0.02%11,269
May 15, 202623.9524.0023.9023.9623.96-0.41%17,149
May 14, 202624.1024.1024.0124.0524.050.22%10,544
May 13, 202624.0524.1923.9624.0024.00-0.21%27,243
May 12, 202624.0224.2624.0224.0524.05-0.21%33,700
May 11, 202624.1024.2824.0024.1024.100.08%48,881
May 8, 202623.8524.1023.8524.0824.081.69%123,354
May 7, 202623.8023.8023.5523.6823.68-0.88%26,464
May 6, 202623.8923.9023.8323.8923.89-28,883
May 5, 202623.8523.9323.8323.8923.890.04%19,935
May 4, 202623.8323.9223.8323.8823.880.13%10,995
May 1, 202623.7423.8923.7423.8523.850.08%4,736
Apr 30, 202623.9423.9823.6823.8323.83-0.42%15,970
Apr 29, 202623.8123.9923.8123.9323.930.25%12,994
Apr 28, 202623.9923.9923.8023.8723.87-0.50%16,253
Apr 27, 202623.9523.9923.8523.9923.990.50%20,879
Apr 24, 202623.9524.0023.7523.8723.87-0.15%15,676
Apr 23, 202623.9224.0023.8423.9123.910.44%12,708
Apr 22, 202624.0024.0023.5623.8023.800.42%15,817
Apr 21, 202623.8023.8823.5523.7023.70-0.42%18,150
Apr 20, 202623.7823.9523.7323.8023.80-0.42%21,403
Apr 17, 202623.7823.9723.7823.9023.900.29%3,939
Apr 16, 202623.8024.0423.7323.8323.83-0.63%17,800
Apr 15, 202623.9223.9923.7023.9823.980.55%15,184
Apr 14, 202623.5624.0023.5623.8523.851.23%14,196
Apr 13, 202623.3623.6623.3623.5623.560.73%19,135
Apr 10, 202623.1223.4023.0923.3923.391.34%15,775
Apr 9, 202622.8723.1622.8323.0823.081.05%29,130
Apr 8, 202623.0123.1022.8322.8422.84-0.11%36,140
Apr 7, 202623.0023.0322.8022.8722.870.29%16,499
Apr 6, 202622.8523.1622.8022.8022.80-0.52%11,394
Apr 2, 202622.6522.9222.6522.9222.920.09%7,983
Apr 1, 202622.9022.9822.5622.9022.900.48%56,863
Mar 31, 202622.5522.8622.5022.7922.791.51%143,635
Mar 30, 202622.3822.5822.3822.4522.450.27%40,956
Mar 27, 202622.5022.5022.2522.3922.39-0.56%33,821
Mar 26, 202622.3322.7122.1822.5222.520.78%51,433
Mar 25, 202622.3722.6222.0322.3422.340.13%64,143
Mar 24, 202622.3522.6022.1122.3122.31-0.40%21,444
Mar 23, 202622.6322.7222.4022.4022.40-12,913
Mar 20, 202622.3522.6622.3522.4022.400.49%26,982
Mar 19, 202622.5522.9322.2622.2922.29-1.15%20,433
Mar 18, 202622.8022.9522.4722.5522.55-0.97%47,544
Mar 17, 202623.0823.2222.6622.7722.77-0.96%59,538
Mar 16, 202622.9023.1522.8722.9922.990.61%21,899