Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	45.31	45.73	44.84	44.98	-	-0.68%	806,066
Oct 29, 2025	45.64	46.00	45.16	45.29	45.29	-1.76%	804,671
Oct 28, 2025	46.21	46.53	45.53	46.10	46.10	-0.84%	913,657
Oct 27, 2025	47.34	47.70	46.23	46.49	46.49	-2.68%	1,123,396
Oct 24, 2025	47.76	47.93	47.54	47.77	47.77	0.21%	589,518
Oct 23, 2025	48.98	48.98	47.61	47.67	47.67	-2.05%	889,379
Oct 22, 2025	49.19	49.40	48.43	48.67	48.67	-1.30%	992,834
Oct 21, 2025	49.68	49.68	48.97	49.31	49.31	-0.38%	584,965
Oct 20, 2025	49.57	49.77	48.83	49.50	49.50	0.53%	1,082,633
Oct 17, 2025	47.67	49.43	47.56	49.24	49.24	3.99%	1,418,199
Oct 16, 2025	46.25	47.50	46.00	47.35	47.35	2.05%	1,643,436
Oct 15, 2025	49.04	49.25	45.55	46.40	46.40	-7.88%	2,746,553
Oct 14, 2025	48.14	50.52	48.14	50.37	50.37	4.70%	1,111,048
Oct 13, 2025	48.28	48.36	47.62	48.11	48.11	0.21%	748,155
Oct 10, 2025	49.55	49.71	47.98	48.01	48.01	-2.68%	1,385,281
Oct 9, 2025	49.80	49.82	49.20	49.33	49.33	-0.98%	898,084
Oct 8, 2025	49.91	50.30	49.65	49.82	49.82	0.14%	544,709
Oct 7, 2025	50.13	50.49	49.62	49.75	49.75	-0.74%	868,577
Oct 6, 2025	50.89	51.00	50.05	50.12	50.12	-1.03%	791,721
Oct 3, 2025	50.39	51.08	50.39	50.64	50.64	0.48%	1,366,598
Oct 2, 2025	50.71	50.74	49.94	50.40	50.40	-0.69%	1,147,362
Oct 1, 2025	51.47	52.12	50.69	50.75	50.75	-1.55%	893,066
Sep 30, 2025	51.63	51.84	51.38	51.55	51.55	-0.02%	677,228
Sep 29, 2025	51.81	51.81	51.18	51.56	51.56	-0.58%	782,112
Sep 26, 2025	51.98	52.25	51.62	51.86	51.86	0.72%	705,949
Sep 25, 2025	51.75	52.06	51.37	51.49	51.49	-0.56%	841,922
Sep 24, 2025	51.43	51.82	51.07	51.78	51.78	0.54%	1,149,712
Sep 23, 2025	51.86	52.39	51.22	51.50	51.50	-0.64%	2,084,790
Sep 22, 2025	51.78	52.43	51.23	51.83	51.83	-	1,081,834
Sep 19, 2025	52.81	53.09	51.71	51.83	51.83	-1.89%	2,047,748
Sep 18, 2025	52.79	53.25	52.59	52.83	52.83	0.34%	717,518
Sep 17, 2025	52.58	53.20	52.30	52.65	52.65	0.15%	676,658
Sep 16, 2025	52.68	52.68	51.88	52.57	52.57	0.08%	943,087
Sep 15, 2025	53.39	53.73	52.24	52.53	52.53	-1.65%	842,836
Sep 12, 2025	53.55	53.82	53.28	53.41	53.41	-0.34%	691,955
Sep 11, 2025	53.32	53.64	53.04	53.59	53.59	1.19%	702,662
Sep 10, 2025	53.77	54.01	52.84	52.96	52.96	-1.67%	763,492
Sep 9, 2025	53.37	54.14	53.07	53.86	53.86	0.82%	974,027
Sep 8, 2025	54.25	54.25	53.00	53.42	53.42	-1.02%	714,297
Sep 5, 2025	54.28	54.59	53.69	53.97	53.97	-0.37%	1,012,278
Sep 4, 2025	54.24	54.51	53.77	54.17	54.17	0.43%	635,640
Sep 3, 2025	54.02	54.64	53.42	53.94	53.94	-0.79%	614,506
Sep 2, 2025	53.29	54.46	53.08	54.37	54.37	1.34%	685,067
Aug 29, 2025	53.57	53.92	53.20	53.65	53.65	0.52%	527,624
Aug 28, 2025	53.57	53.75	52.98	53.37	53.37	-0.34%	543,398
Aug 27, 2025	53.04	53.85	52.95	53.55	53.55	0.70%	792,991
Aug 26, 2025	52.92	53.26	52.63	53.18	53.18	0.49%	706,247
Aug 25, 2025	53.41	53.52	52.73	52.92	52.92	-1.31%	689,405
Aug 22, 2025	53.87	54.39	53.51	53.62	53.62	0.41%	884,927
Aug 21, 2025	53.66	53.87	53.34	53.40	53.40	-0.67%	793,024