Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.23	32.44	31.48	32.32	32.32	-0.46%	1,732,267
Feb 26, 2026	31.80	32.56	31.62	32.47	32.47	3.05%	905,057
Feb 25, 2026	31.51	31.59	30.68	31.51	31.51	0.83%	686,790
Feb 24, 2026	30.71	31.30	30.60	31.25	31.25	1.53%	826,933
Feb 23, 2026	32.23	32.47	30.70	30.78	30.78	-4.76%	818,632
Feb 20, 2026	32.61	32.70	32.02	32.32	32.32	-0.77%	802,355
Feb 19, 2026	32.95	32.98	32.24	32.57	32.57	-1.06%	716,769
Feb 18, 2026	32.42	33.05	31.79	32.92	32.92	1.79%	1,095,400
Feb 17, 2026	32.01	32.51	31.64	32.34	32.34	0.90%	1,116,700
Feb 13, 2026	32.17	32.36	31.51	32.05	31.74	-1.02%	823,310
Feb 12, 2026	32.43	32.44	31.57	32.38	32.06	-0.18%	892,811
Feb 11, 2026	32.32	32.85	32.06	32.44	32.12	-0.18%	1,048,268
Feb 10, 2026	34.00	34.39	32.21	32.50	32.18	-4.69%	1,162,505
Feb 9, 2026	33.73	34.39	33.39	34.10	33.77	-0.41%	1,274,342
Feb 6, 2026	34.21	35.05	33.52	34.24	33.91	2.33%	1,356,922
Feb 5, 2026	30.05	34.95	30.05	33.46	33.13	-13.09%	3,036,307
Feb 4, 2026	38.30	39.16	37.99	38.50	38.12	1.08%	1,751,439
Feb 3, 2026	38.74	39.56	37.99	38.09	37.72	-2.28%	792,613
Feb 2, 2026	39.25	39.67	38.88	38.98	38.60	-1.09%	712,119
Jan 30, 2026	39.25	39.65	38.74	39.41	39.02	0.72%	805,512
Jan 29, 2026	38.68	39.27	38.46	39.13	38.75	1.95%	1,106,172
Jan 28, 2026	38.37	38.79	38.20	38.38	38.00	-0.10%	915,489
Jan 27, 2026	38.48	38.71	38.09	38.42	38.04	-0.21%	653,558
Jan 26, 2026	38.91	39.15	38.35	38.50	38.12	-0.52%	739,669
Jan 23, 2026	38.75	39.04	38.40	38.70	38.32	-0.26%	673,428
Jan 22, 2026	38.68	38.87	38.37	38.80	38.42	0.08%	734,833
Jan 21, 2026	38.77	39.02	38.30	38.77	38.39	0.68%	701,843
Jan 20, 2026	38.12	38.61	38.06	38.51	38.13	0.05%	815,133
Jan 16, 2026	38.64	38.78	38.09	38.49	38.11	-0.31%	648,596
Jan 15, 2026	38.54	39.23	38.42	38.61	38.23	-0.16%	862,918
Jan 14, 2026	38.33	38.95	38.33	38.67	38.29	0.99%	484,455
Jan 13, 2026	39.65	40.18	38.08	38.29	37.92	-3.48%	569,052
Jan 12, 2026	39.54	40.23	39.23	39.67	39.28	-0.23%	494,158
Jan 9, 2026	39.76	40.12	39.58	39.76	39.37	0.18%	536,879
Jan 8, 2026	39.72	40.46	39.67	39.69	39.30	-0.43%	605,981
Jan 7, 2026	40.14	40.33	39.45	39.86	39.47	-0.45%	740,779
Jan 6, 2026	39.47	40.18	39.36	40.04	39.65	0.70%	939,660
Jan 5, 2026	39.18	40.55	39.04	39.76	39.37	0.58%	1,155,630
Jan 2, 2026	40.47	40.47	39.50	39.53	39.14	-2.49%	659,189
Dec 31, 2025	40.76	40.79	40.42	40.54	40.14	-0.64%	573,971
Dec 30, 2025	40.88	41.15	40.53	40.80	40.40	-0.34%	971,101
Dec 29, 2025	40.95	41.13	40.40	40.94	40.54	0.05%	589,579
Dec 26, 2025	40.73	41.33	40.63	40.92	40.52	-0.15%	393,991
Dec 24, 2025	40.58	41.32	40.58	40.98	40.58	0.86%	318,579
Dec 23, 2025	41.63	41.63	40.59	40.63	40.23	-0.61%	592,088
Dec 22, 2025	40.57	41.03	40.37	40.88	40.48	0.22%	846,587
Dec 19, 2025	40.34	40.82	40.22	40.79	40.39	0.79%	2,545,528
Dec 18, 2025	40.34	40.89	40.18	40.47	40.07	-1.63%	920,639
Dec 17, 2025	40.66	41.74	40.52	41.14	40.74	0.64%	679,511
Dec 16, 2025	41.20	41.26	40.46	40.88	40.48	-0.70%	692,558