Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
63.29
+0.45 (0.72%)
Jun 18, 2025, 4:00 PM - Market closed
Kemper Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 18, 2025 | 62.64 | 63.71 | 62.56 | 63.29 | 63.29 | 0.72% | 531,350 |
Jun 17, 2025 | 62.98 | 63.48 | 62.58 | 62.84 | 62.84 | -1.21% | 649,654 |
Jun 16, 2025 | 63.43 | 64.23 | 63.13 | 63.61 | 63.61 | 0.84% | 467,432 |
Jun 13, 2025 | 62.34 | 63.99 | 62.04 | 63.08 | 63.08 | -1.19% | 578,280 |
Jun 12, 2025 | 62.94 | 63.84 | 62.62 | 63.84 | 63.84 | 1.11% | 456,112 |
Jun 11, 2025 | 61.85 | 63.20 | 61.22 | 63.14 | 63.14 | 2.70% | 979,769 |
Jun 10, 2025 | 63.00 | 63.00 | 61.08 | 61.48 | 61.48 | -2.46% | 798,619 |
Jun 9, 2025 | 63.92 | 64.01 | 62.13 | 63.03 | 63.03 | -1.36% | 641,212 |
Jun 6, 2025 | 63.81 | 63.99 | 63.34 | 63.90 | 63.90 | 1.48% | 323,391 |
Jun 5, 2025 | 63.35 | 63.90 | 62.85 | 62.97 | 62.97 | -0.85% | 324,621 |
Jun 4, 2025 | 64.69 | 64.78 | 63.45 | 63.51 | 63.51 | -1.60% | 569,466 |
Jun 3, 2025 | 63.71 | 64.82 | 63.16 | 64.54 | 64.54 | 0.77% | 392,911 |
Jun 2, 2025 | 63.42 | 64.08 | 62.84 | 64.05 | 64.05 | 0.50% | 323,202 |
May 30, 2025 | 63.46 | 63.99 | 63.12 | 63.73 | 63.73 | 0.13% | 469,615 |
May 29, 2025 | 62.85 | 63.80 | 62.55 | 63.65 | 63.65 | 1.43% | 346,273 |
May 28, 2025 | 63.32 | 63.78 | 62.57 | 62.75 | 62.75 | -1.40% | 463,879 |
May 27, 2025 | 62.57 | 63.79 | 62.20 | 63.64 | 63.64 | 2.76% | 587,070 |
May 23, 2025 | 61.44 | 62.27 | 61.44 | 61.93 | 61.93 | -0.13% | 1,349,704 |
May 22, 2025 | 62.49 | 62.56 | 61.65 | 62.01 | 62.01 | -0.77% | 621,592 |
May 21, 2025 | 63.66 | 63.90 | 62.45 | 62.49 | 62.49 | -2.75% | 315,798 |
May 20, 2025 | 64.26 | 65.08 | 64.20 | 64.26 | 64.26 | -0.53% | 254,427 |
May 19, 2025 | 64.34 | 65.06 | 63.94 | 64.60 | 64.60 | -0.14% | 350,854 |
May 16, 2025 | 64.74 | 65.15 | 64.37 | 64.69 | 64.37 | -0.05% | 422,572 |
May 15, 2025 | 64.11 | 64.92 | 63.88 | 64.72 | 64.40 | 1.19% | 450,172 |
May 14, 2025 | 64.90 | 64.90 | 63.64 | 63.96 | 63.65 | -1.54% | 416,466 |
May 13, 2025 | 65.79 | 66.13 | 64.96 | 64.96 | 64.64 | -0.85% | 691,835 |
May 12, 2025 | 65.18 | 65.90 | 64.19 | 65.52 | 65.20 | 1.93% | 760,368 |
May 9, 2025 | 62.58 | 64.53 | 61.78 | 64.28 | 63.96 | 2.88% | 545,417 |
May 8, 2025 | 62.94 | 62.95 | 60.23 | 62.48 | 62.17 | 1.41% | 658,309 |
May 7, 2025 | 61.86 | 62.64 | 61.39 | 61.61 | 61.31 | 0.03% | 423,982 |
May 6, 2025 | 60.85 | 62.10 | 60.55 | 61.59 | 61.29 | 0.70% | 496,061 |
May 5, 2025 | 60.74 | 61.74 | 60.48 | 61.16 | 60.86 | -0.44% | 439,234 |
May 2, 2025 | 59.85 | 61.67 | 59.55 | 61.43 | 61.13 | 3.87% | 355,511 |
May 1, 2025 | 58.56 | 59.58 | 58.06 | 59.14 | 58.85 | 0.03% | 623,356 |
Apr 30, 2025 | 59.23 | 59.38 | 57.85 | 59.12 | 58.83 | -0.95% | 502,746 |
Apr 29, 2025 | 58.75 | 60.06 | 58.36 | 59.69 | 59.40 | 1.20% | 485,214 |
Apr 28, 2025 | 58.24 | 59.57 | 58.24 | 58.98 | 58.69 | 1.34% | 462,524 |
Apr 25, 2025 | 58.09 | 58.77 | 57.70 | 58.20 | 57.91 | -1.02% | 471,748 |
Apr 24, 2025 | 58.03 | 59.06 | 57.37 | 58.80 | 58.51 | 0.36% | 291,185 |
Apr 23, 2025 | 56.99 | 58.98 | 56.99 | 58.59 | 58.30 | 4.16% | 551,612 |
Apr 22, 2025 | 56.30 | 56.50 | 55.09 | 56.25 | 55.97 | 2.05% | 399,655 |
Apr 21, 2025 | 56.49 | 56.49 | 54.02 | 55.12 | 54.85 | -2.80% | 772,622 |
Apr 17, 2025 | 57.87 | 58.50 | 56.67 | 56.71 | 56.43 | -1.39% | 400,323 |
Apr 16, 2025 | 58.36 | 59.16 | 57.00 | 57.51 | 57.23 | -1.81% | 399,945 |
Apr 15, 2025 | 58.49 | 59.27 | 58.31 | 58.57 | 58.28 | 0.84% | 610,053 |
Apr 14, 2025 | 57.91 | 58.64 | 56.90 | 58.08 | 57.79 | 1.98% | 1,001,192 |
Apr 11, 2025 | 57.96 | 58.02 | 56.11 | 56.95 | 56.67 | -2.00% | 722,961 |
Apr 10, 2025 | 59.29 | 60.13 | 57.06 | 58.11 | 57.82 | -3.46% | 665,851 |
Apr 9, 2025 | 55.26 | 60.69 | 54.54 | 60.19 | 59.89 | 6.64% | 981,887 |
Apr 8, 2025 | 58.95 | 60.03 | 55.49 | 56.44 | 56.16 | 0.09% | 664,394 |