Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	24.75	24.79	24.71	24.74	-	-0.16%	12,371
Sep 25, 2026	24.75	24.80	24.75	24.78	24.78	-0.04%	8,773
Sep 24, 2026	24.71	24.80	24.71	24.79	24.79	-	3,863
Sep 23, 2026	24.76	24.83	24.65	24.79	24.79	-0.04%	21,339
Sep 22, 2026	24.70	24.84	24.69	24.80	24.80	0.16%	27,563
Sep 21, 2026	24.64	24.79	24.51	24.76	24.76	0.81%	85,792
Sep 18, 2026	24.51	24.57	24.51	24.56	24.56	0.08%	3,810
Sep 17, 2026	24.57	24.60	24.50	24.54	24.54	-0.04%	8,632
Sep 16, 2026	24.53	24.55	24.46	24.55	24.55	0.12%	7,328
Sep 15, 2026	24.63	24.63	24.47	24.52	24.52	0.20%	12,760
Sep 14, 2026	24.59	24.59	24.45	24.47	24.47	-0.04%	13,288
Sep 11, 2026	24.54	24.54	24.47	24.48	24.48	0.16%	4,220
Sep 10, 2026	24.43	24.56	24.36	24.44	24.44	-0.04%	11,937
Sep 9, 2026	24.49	24.49	24.43	24.45	24.45	-	7,095
Sep 8, 2026	24.54	24.61	24.43	24.45	24.45	-	7,954
Sep 4, 2026	24.59	24.63	24.45	24.45	24.45	-0.29%	22,909
Sep 3, 2026	24.43	24.62	24.43	24.52	24.52	0.29%	13,525
Sep 2, 2026	24.47	24.48	24.30	24.45	24.45	0.49%	12,270
Sep 1, 2026	24.47	24.47	24.25	24.33	24.33	0.53%	8,147
Aug 31, 2026	24.63	24.72	24.54	24.57	24.20	-0.24%	20,949
Aug 28, 2026	24.71	24.72	24.59	24.63	24.26	-0.32%	30,445
Aug 27, 2026	24.75	24.88	24.66	24.71	24.34	-0.16%	24,195
Aug 26, 2026	24.75	24.88	24.75	24.75	24.38	-0.20%	23,621
Aug 25, 2026	24.75	24.80	24.70	24.80	24.43	0.20%	13,149
Aug 24, 2026	24.75	24.87	24.71	24.75	24.38	0.04%	13,555
Aug 21, 2026	24.68	24.75	24.65	24.74	24.37	0.20%	5,739
Aug 20, 2026	24.70	24.74	24.68	24.69	24.32	-0.16%	2,991
Aug 19, 2026	24.61	24.80	24.61	24.73	24.36	0.28%	10,852
Aug 18, 2026	24.61	24.76	24.61	24.66	24.29	0.04%	6,157
Aug 17, 2026	24.73	24.73	24.65	24.65	24.28	-0.12%	14,023
Aug 14, 2026	24.65	24.70	24.64	24.68	24.31	-	5,384
Aug 12, 2026	24.66	24.68	24.60	24.68	24.31	0.37%	2,121
Aug 11, 2026	24.60	24.80	24.59	24.59	24.22	-0.28%	7,787
Aug 10, 2026	24.70	24.70	24.60	24.66	24.29	-0.16%	8,938
Aug 7, 2026	24.70	24.73	24.61	24.70	24.33	0.21%	8,825
Aug 6, 2026	24.66	24.67	24.64	24.65	24.28	-0.11%	14,146
Aug 5, 2026	24.78	24.78	24.67	24.68	24.31	0.10%	12,127
Aug 4, 2026	24.80	24.80	24.65	24.65	24.28	-0.20%	12,539
Aug 3, 2026	24.79	24.79	24.65	24.70	24.33	-	13,873
Jul 31, 2026	24.70	24.78	24.69	24.70	24.33	-0.20%	5,280
Jul 30, 2026	24.73	24.77	24.67	24.75	24.38	-0.10%	17,064
Jul 29, 2026	24.71	24.80	24.70	24.78	24.40	-0.06%	15,694
Jul 28, 2026	24.56	24.86	24.37	24.79	24.42	0.85%	39,822
Jul 27, 2026	24.37	24.64	24.37	24.58	24.21	0.94%	19,749
Jul 24, 2026	24.29	24.40	24.22	24.35	23.99	0.50%	9,301
Jul 23, 2026	24.15	24.30	24.11	24.23	23.87	-0.04%	9,488
Jul 22, 2026	24.26	24.26	24.17	24.24	23.88	0.21%	8,703
Jul 21, 2026	24.07	24.30	24.01	24.19	23.83	-0.70%	8,942
Jul 20, 2026	24.28	24.36	24.17	24.36	24.00	0.29%	8,633
Jul 17, 2026	24.19	24.29	24.10	24.29	23.93	0.52%	9,918