Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
61.20
-0.53 (-0.86%)
Jul 21, 2025, 4:00 PM - Market closed
Kemper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 61.76 | 62.13 | 61.14 | 61.20 | 61.20 | -0.86% | 601,314 |
| Jul 18, 2025 | 62.00 | 62.43 | 61.66 | 61.73 | 61.73 | -0.47% | 466,039 |
| Jul 17, 2025 | 60.63 | 62.08 | 60.63 | 62.02 | 62.02 | 1.84% | 546,861 |
| Jul 16, 2025 | 60.69 | 61.34 | 60.18 | 60.90 | 60.90 | 0.88% | 741,668 |
| Jul 15, 2025 | 61.70 | 61.96 | 60.23 | 60.37 | 60.37 | -2.80% | 467,258 |
| Jul 14, 2025 | 61.11 | 62.15 | 60.86 | 62.11 | 62.11 | 1.70% | 576,447 |
| Jul 11, 2025 | 61.57 | 61.57 | 60.47 | 61.07 | 61.07 | -0.86% | 887,245 |
| Jul 10, 2025 | 62.38 | 62.38 | 61.13 | 61.60 | 61.60 | -1.19% | 1,065,852 |
| Jul 9, 2025 | 63.03 | 63.18 | 62.30 | 62.34 | 62.34 | -0.83% | 448,559 |
| Jul 8, 2025 | 62.60 | 63.81 | 62.60 | 62.86 | 62.86 | -0.33% | 595,624 |
| Jul 7, 2025 | 63.41 | 64.23 | 62.68 | 63.07 | 63.07 | -0.80% | 527,723 |
| Jul 3, 2025 | 63.31 | 64.05 | 63.14 | 63.58 | 63.58 | 1.16% | 725,105 |
| Jul 2, 2025 | 64.82 | 64.84 | 62.47 | 62.85 | 62.85 | -2.92% | 909,119 |
| Jul 1, 2025 | 64.44 | 64.96 | 63.97 | 64.74 | 64.74 | 0.31% | 658,634 |
| Jun 30, 2025 | 64.04 | 64.67 | 63.83 | 64.54 | 64.54 | 0.72% | 558,281 |
| Jun 27, 2025 | 63.95 | 64.51 | 63.31 | 64.08 | 64.08 | -0.26% | 942,092 |
| Jun 26, 2025 | 63.22 | 64.29 | 63.22 | 64.25 | 64.25 | 2.02% | 664,198 |
| Jun 25, 2025 | 64.98 | 65.13 | 62.82 | 62.98 | 62.98 | -3.32% | 525,090 |
| Jun 24, 2025 | 64.40 | 65.32 | 64.19 | 65.14 | 65.14 | 1.53% | 581,989 |
| Jun 23, 2025 | 63.22 | 64.18 | 62.75 | 64.16 | 64.16 | 1.45% | 557,484 |
| Jun 20, 2025 | 63.61 | 63.86 | 63.09 | 63.24 | 63.24 | -0.08% | 586,331 |
| 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 |