Kemper Corporation (KMPB)
NYSE: KMPB · Real-Time Price · USD · Preferred Stock
24.75
0.00 (0.00%)
Aug 25, 2026, 9:30 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.75 | 24.87 | 24.71 | 24.75 | 24.75 | 0.04% | 13,555 |
| Aug 21, 2026 | 24.68 | 24.75 | 24.65 | 24.74 | 24.74 | 0.20% | 5,739 |
| Aug 20, 2026 | 24.70 | 24.74 | 24.68 | 24.69 | 24.69 | -0.16% | 2,991 |
| Aug 19, 2026 | 24.61 | 24.80 | 24.61 | 24.73 | 24.73 | 0.28% | 10,835 |
| Aug 18, 2026 | 24.61 | 24.76 | 24.61 | 24.66 | 24.66 | 0.04% | 6,157 |
| Aug 17, 2026 | 24.73 | 24.73 | 24.65 | 24.65 | 24.65 | -0.12% | 14,023 |
| Aug 14, 2026 | 24.65 | 24.70 | 24.64 | 24.68 | 24.68 | - | 5,384 |
| Aug 12, 2026 | 24.66 | 24.68 | 24.60 | 24.68 | 24.68 | 0.37% | 2,121 |
| Aug 11, 2026 | 24.60 | 24.80 | 24.59 | 24.59 | 24.59 | -0.28% | 7,787 |
| Aug 10, 2026 | 24.70 | 24.70 | 24.60 | 24.66 | 24.66 | -0.16% | 8,938 |
| Aug 7, 2026 | 24.70 | 24.73 | 24.61 | 24.70 | 24.70 | 0.21% | 8,825 |
| Aug 6, 2026 | 24.66 | 24.67 | 24.64 | 24.65 | 24.65 | -0.11% | 14,146 |
| Aug 5, 2026 | 24.78 | 24.78 | 24.67 | 24.68 | 24.68 | 0.10% | 11,027 |
| Aug 4, 2026 | 24.80 | 24.80 | 24.65 | 24.65 | 24.65 | -0.20% | 12,539 |
| Aug 3, 2026 | 24.79 | 24.79 | 24.65 | 24.70 | 24.70 | - | 13,873 |
| Jul 31, 2026 | 24.70 | 24.78 | 24.69 | 24.70 | 24.70 | -0.20% | 5,280 |
| Jul 30, 2026 | 24.73 | 24.77 | 24.67 | 24.75 | 24.75 | -0.10% | 17,064 |
| Jul 29, 2026 | 24.71 | 24.80 | 24.70 | 24.78 | 24.78 | -0.06% | 14,814 |
| Jul 28, 2026 | 24.56 | 24.86 | 24.37 | 24.79 | 24.79 | 0.85% | 39,822 |
| Jul 27, 2026 | 24.37 | 24.64 | 24.37 | 24.58 | 24.58 | 0.94% | 19,749 |
| Jul 24, 2026 | 24.29 | 24.40 | 24.22 | 24.35 | 24.35 | 0.50% | 9,301 |
| Jul 23, 2026 | 24.15 | 24.30 | 24.11 | 24.23 | 24.23 | -0.04% | 9,488 |
| Jul 22, 2026 | 24.26 | 24.26 | 24.17 | 24.24 | 24.24 | 0.21% | 8,703 |
| Jul 21, 2026 | 24.07 | 24.30 | 24.01 | 24.19 | 24.19 | -0.70% | 8,942 |
| Jul 20, 2026 | 24.28 | 24.36 | 24.17 | 24.36 | 24.36 | 0.29% | 8,633 |
| Jul 17, 2026 | 24.19 | 24.29 | 24.10 | 24.29 | 24.29 | 0.52% | 9,918 |
| Jul 16, 2026 | 24.01 | 24.19 | 23.99 | 24.17 | 24.17 | 0.65% | 19,805 |
| Jul 15, 2026 | 23.93 | 24.04 | 23.93 | 24.01 | 24.01 | 0.04% | 14,759 |
| Jul 14, 2026 | 24.00 | 24.00 | 23.97 | 24.00 | 24.00 | 0.13% | 6,049 |
| Jul 13, 2026 | 24.00 | 24.00 | 23.95 | 23.97 | 23.97 | -0.13% | 3,490 |
| Jul 10, 2026 | 23.93 | 24.00 | 23.85 | 24.00 | 24.00 | 0.17% | 5,651 |
| Jul 9, 2026 | 23.93 | 23.98 | 23.86 | 23.96 | 23.96 | 0.25% | 5,451 |
| Jul 8, 2026 | 23.97 | 23.98 | 23.86 | 23.90 | 23.90 | -0.25% | 4,937 |
| Jul 7, 2026 | 23.97 | 23.97 | 23.82 | 23.96 | 23.96 | 0.38% | 10,705 |
| Jul 6, 2026 | 23.77 | 23.90 | 23.77 | 23.87 | 23.87 | 0.29% | 9,182 |
| Jul 2, 2026 | 23.76 | 23.89 | 23.76 | 23.80 | 23.80 | 0.29% | 2,480 |
| Jul 1, 2026 | 23.69 | 23.81 | 23.69 | 23.73 | 23.73 | 0.47% | 7,667 |
| Jun 30, 2026 | 24.15 | 24.15 | 23.55 | 23.62 | 23.62 | -1.40% | 48,362 |
| Jun 29, 2026 | 23.92 | 23.97 | 23.91 | 23.96 | 23.96 | 0.10% | 5,772 |
| Jun 26, 2026 | 23.95 | 23.97 | 23.80 | 23.93 | 23.93 | 0.25% | 8,961 |
| Jun 25, 2026 | 23.92 | 24.00 | 23.78 | 23.87 | 23.87 | -0.38% | 26,001 |
| Jun 24, 2026 | 23.86 | 23.96 | 23.76 | 23.96 | 23.96 | 0.13% | 8,532 |
| Jun 23, 2026 | 23.87 | 24.00 | 23.80 | 23.93 | 23.93 | 0.13% | 12,082 |
| Jun 22, 2026 | 23.94 | 23.96 | 23.85 | 23.90 | 23.90 | 0.38% | 5,249 |
| Jun 18, 2026 | 23.81 | 23.97 | 23.80 | 23.81 | 23.81 | -0.17% | 9,137 |
| Jun 17, 2026 | 23.86 | 23.89 | 23.80 | 23.85 | 23.85 | 0.04% | 6,772 |
| Jun 16, 2026 | 23.90 | 23.90 | 23.80 | 23.84 | 23.84 | - | 9,798 |
| Jun 15, 2026 | 23.78 | 23.90 | 23.78 | 23.84 | 23.84 | 0.25% | 3,933 |
| Jun 12, 2026 | 23.88 | 23.88 | 23.78 | 23.78 | 23.78 | -0.42% | 3,738 |
| Jun 11, 2026 | 23.80 | 23.88 | 23.75 | 23.88 | 23.88 | 0.55% | 15,800 |