Skip to main content
logo
Kemper Corporation (KMPB)
NYSE: KMPB · Real-Time Price · USD · Preferred Stock
23.84
0.00 (0.00%)
At close: Jun 16, 2026, 4:00 PM EDT
23.84
0.00 (0.00%)
After-hours: Jun 16, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202623.9023.9023.8023.8423.84-9,798
Jun 15, 202623.7823.9023.7823.8423.840.25%3,933
Jun 12, 202623.8823.8823.7823.7823.78-0.42%3,738
Jun 11, 202623.8023.8823.7523.8823.880.55%15,800
Jun 10, 202623.5623.8423.5623.7523.750.25%10,891
Jun 9, 202623.7323.8823.5723.6923.69-0.59%4,312
Jun 8, 202623.7523.8823.7523.8323.830.42%4,286
Jun 5, 202623.6023.7723.6023.7323.730.19%7,038
Jun 4, 202623.6823.7523.6623.6923.690.15%11,058
Jun 3, 202623.7123.7123.5023.6523.65-0.44%26,137
Jun 2, 202623.8423.8423.7323.7523.75-0.11%16,979
Jun 1, 202623.6823.8423.6823.7823.781.40%25,367
May 29, 202624.0824.2023.8523.8523.45-1.00%19,429
May 28, 202624.0024.1224.0024.0923.69-0.64%29,100
May 27, 202624.1024.2524.0924.2523.840.58%8,370
May 26, 202624.0124.1624.0124.1123.700.19%18,120
May 22, 202624.0124.1524.0124.0623.660.04%4,754
May 21, 202624.0024.1023.9924.0523.650.17%12,641
May 20, 202623.9124.1423.8924.0123.610.33%23,566
May 19, 202623.9124.0023.8523.9323.53-0.08%13,184
May 18, 202623.9524.0023.9423.9523.55-0.02%11,269
May 15, 202623.9524.0023.9023.9623.55-0.41%17,149
May 14, 202624.1024.1024.0124.0523.650.22%10,544
May 13, 202624.0524.1923.9624.0023.60-0.21%27,243
May 12, 202624.0224.2624.0224.0523.65-0.21%33,700
May 11, 202624.1024.2824.0024.1023.700.08%48,881
May 8, 202623.8524.1023.8524.0823.681.69%123,354
May 7, 202623.8023.8023.5523.6823.28-0.88%26,464
May 6, 202623.8923.9023.8323.8923.49-28,883
May 5, 202623.8523.9323.8323.8923.490.04%19,935
May 4, 202623.8323.9223.8323.8823.480.13%10,995
May 1, 202623.7423.8923.7423.8523.450.08%4,736
Apr 30, 202623.9423.9823.6823.8323.43-0.42%15,970
Apr 29, 202623.8123.9923.8123.9323.530.25%12,994
Apr 28, 202623.9923.9923.8023.8723.47-0.50%16,253
Apr 27, 202623.9523.9923.8523.9923.590.50%20,879
Apr 24, 202623.9524.0023.7523.8723.47-0.15%15,676
Apr 23, 202623.9224.0023.8423.9123.510.44%12,708
Apr 22, 202624.0024.0023.5623.8023.400.42%15,817
Apr 21, 202623.8023.8823.5523.7023.30-0.42%18,150
Apr 20, 202623.7823.9523.7323.8023.40-0.42%21,403
Apr 17, 202623.7823.9723.7823.9023.500.29%3,939
Apr 16, 202623.8024.0423.7323.8323.43-0.63%17,800
Apr 15, 202623.9223.9923.7023.9823.580.55%15,184
Apr 14, 202623.5624.0023.5623.8523.451.23%14,196
Apr 13, 202623.3623.6623.3623.5623.170.73%19,135
Apr 10, 202623.1223.4023.0923.3923.001.34%15,775
Apr 9, 202622.8723.1622.8323.0822.691.05%29,130
Apr 8, 202623.0123.1022.8322.8422.46-0.11%36,140
Apr 7, 202623.0023.0322.8022.8722.480.29%16,499