Skip to main content
logo
Kemper Corporation (KMPB)
NYSE: KMPB · Real-Time Price · USD · Preferred Stock
24.00
+0.04 (0.17%)
At close: Jul 10, 2026, 4:00 PM EDT
24.00
0.00 (0.00%)
After-hours: Jul 10, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202623.9324.0023.8524.0024.000.17%5,651
Jul 9, 202623.9323.9823.8623.9623.960.25%5,451
Jul 8, 202623.9723.9823.8623.9023.90-0.25%4,937
Jul 7, 202623.9723.9723.8223.9623.960.38%10,705
Jul 6, 202623.7723.9023.7723.8723.870.29%9,182
Jul 2, 202623.7623.8923.7623.8023.800.29%2,480
Jul 1, 202623.6923.8123.6923.7323.730.47%7,667
Jun 30, 202624.1524.1523.5523.6223.62-1.40%48,362
Jun 29, 202623.9223.9723.9123.9623.960.10%5,772
Jun 26, 202623.9523.9723.8023.9323.930.25%8,961
Jun 25, 202623.9224.0023.7823.8723.87-0.38%26,001
Jun 24, 202623.8623.9623.7623.9623.960.13%8,532
Jun 23, 202623.8724.0023.8023.9323.930.13%12,082
Jun 22, 202623.9423.9623.8523.9023.900.38%5,249
Jun 18, 202623.8123.9723.8023.8123.81-0.17%9,137
Jun 17, 202623.8623.8923.8023.8523.850.04%6,772
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