Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	63.90	65.11	63.90	65.06	65.06	1.36%	832,222
Dec 19, 2024	64.01	64.86	63.71	64.19	64.19	0.75%	323,399
Dec 18, 2024	66.14	66.60	63.56	63.71	63.71	-3.67%	329,036
Dec 17, 2024	67.25	67.63	66.04	66.14	66.14	-2.49%	354,157
Dec 16, 2024	67.62	68.21	66.97	67.83	67.83	0.18%	255,335
Dec 13, 2024	67.74	67.88	67.05	67.71	67.71	0.06%	259,899
Dec 12, 2024	68.00	68.62	67.64	67.67	67.67	-0.35%	233,323
Dec 11, 2024	66.70	68.04	66.47	67.91	67.91	1.88%	372,725
Dec 10, 2024	68.18	68.18	66.41	66.66	66.66	-2.64%	268,510
Dec 9, 2024	70.55	70.86	67.90	68.47	68.47	-3.07%	294,514
Dec 6, 2024	71.26	71.67	69.96	70.64	70.64	-0.86%	269,164
Dec 5, 2024	70.90	71.46	70.61	71.25	71.25	0.65%	306,972
Dec 4, 2024	70.17	71.11	69.93	70.79	70.79	0.71%	199,269
Dec 3, 2024	71.00	71.12	70.05	70.29	70.29	-0.96%	490,479
Dec 2, 2024	71.31	71.31	70.21	70.97	70.97	-0.73%	348,479
Nov 29, 2024	71.27	71.94	70.86	71.49	71.49	0.79%	177,761
Nov 27, 2024	71.84	72.25	70.81	70.93	70.93	-0.89%	245,485
Nov 26, 2024	71.78	72.00	71.22	71.57	71.57	-0.53%	385,384
Nov 25, 2024	71.88	73.01	71.66	71.95	71.95	0.47%	429,968
Nov 22, 2024	71.70	72.55	71.41	71.61	71.61	-0.68%	498,316
Nov 21, 2024	70.71	72.82	70.62	72.10	72.10	1.97%	463,213
Nov 20, 2024	70.81	70.87	69.62	70.71	70.71	0.16%	295,118
Nov 19, 2024	70.46	70.67	69.58	70.60	70.60	0.10%	258,841
Nov 18, 2024	70.83	71.26	70.22	70.53	70.53	-1.00%	290,039
Nov 15, 2024	70.83	71.57	70.64	71.24	70.93	0.84%	388,411
Nov 14, 2024	69.76	70.83	69.56	70.65	70.34	1.32%	376,083
Nov 13, 2024	69.50	70.24	69.00	69.73	69.43	0.39%	380,252
Nov 12, 2024	68.41	69.68	68.28	69.46	69.16	1.17%	318,698
Nov 11, 2024	68.43	69.53	68.43	68.66	68.36	1.24%	476,732
Nov 8, 2024	66.05	68.12	65.53	67.82	67.52	3.18%	488,505
Nov 7, 2024	65.97	65.97	64.91	65.73	65.44	-0.75%	310,945
Nov 6, 2024	65.95	66.92	65.59	66.23	65.94	4.25%	549,976
Nov 5, 2024	62.43	63.65	62.18	63.53	63.25	1.45%	300,304
Nov 4, 2024	62.12	63.43	62.12	62.62	62.35	0.30%	562,450
Nov 1, 2024	62.18	62.79	61.17	62.43	62.16	0.26%	558,288
Oct 31, 2024	65.23	67.60	62.14	62.27	62.00	-2.95%	795,063
Oct 30, 2024	63.79	64.48	63.59	64.16	63.88	1.01%	464,325
Oct 29, 2024	63.80	64.57	63.51	63.52	63.24	-1.27%	317,989
Oct 28, 2024	63.37	64.63	62.83	64.34	64.06	2.09%	307,235
Oct 25, 2024	64.10	64.23	62.67	63.02	62.74	-1.58%	286,563
Oct 24, 2024	62.88	64.10	62.36	64.03	63.75	2.10%	318,821
Oct 23, 2024	62.44	62.93	62.00	62.71	62.44	0.22%	217,527
Oct 22, 2024	62.98	63.17	62.04	62.57	62.30	-1.12%	229,697
Oct 21, 2024	63.51	63.79	63.13	63.28	63.00	-0.57%	209,123
Oct 18, 2024	64.19	64.19	63.20	63.64	63.36	-1.18%	279,255
Oct 17, 2024	63.09	64.43	62.82	64.40	64.12	2.29%	228,289
Oct 16, 2024	61.32	63.36	61.01	62.96	62.68	2.71%	273,312
Oct 15, 2024	61.39	62.17	61.25	61.30	61.03	-0.07%	286,435
Oct 14, 2024	60.93	61.40	60.35	61.34	61.07	0.85%	352,793
Oct 11, 2024	60.33	61.11	60.33	60.82	60.55	0.58%	229,048
Oct 10, 2024	61.35	61.35	60.18	60.47	60.21	-0.92%	338,745
Oct 9, 2024	59.72	61.16	59.72	61.03	60.76	2.01%	257,482
Oct 8, 2024	59.39	60.56	58.93	59.83	59.57	1.41%	479,101
Oct 7, 2024	61.12	61.27	58.09	59.00	58.74	-3.67%	528,024
Oct 4, 2024	60.32	61.40	60.32	61.25	60.98	1.26%	218,635
Oct 3, 2024	60.55	60.61	59.78	60.49	60.23	-0.58%	209,579
Oct 2, 2024	60.69	61.33	60.55	60.84	60.57	0.18%	210,018
Oct 1, 2024	61.20	61.20	60.52	60.73	60.46	-0.85%	242,352
Sep 30, 2024	60.79	61.39	60.52	61.25	60.98	0.71%	367,141
Sep 27, 2024	61.47	61.54	60.26	60.82	60.55	-0.44%	300,440
Sep 26, 2024	60.68	61.38	60.56	61.09	60.82	0.89%	215,918
Sep 25, 2024	61.07	61.31	60.27	60.55	60.29	-0.98%	378,499
Sep 24, 2024	61.45	61.45	59.96	61.15	60.88	-0.18%	221,692
Sep 23, 2024	60.44	61.50	60.32	61.26	60.99	1.21%	347,817
Sep 20, 2024	60.32	60.65	59.57	60.53	60.27	0.30%	715,001
Sep 19, 2024	61.00	61.00	59.99	60.35	60.09	-0.72%	280,917
Sep 18, 2024	61.17	61.85	60.39	60.79	60.52	-0.75%	150,223
Sep 17, 2024	61.00	61.32	60.75	61.25	60.98	0.84%	273,896
Sep 16, 2024	60.35	61.80	60.35	60.74	60.47	1.22%	279,055
Sep 13, 2024	59.80	60.54	59.44	60.01	59.75	0.98%	233,625
Sep 12, 2024	59.47	60.06	59.19	59.43	59.17	0.29%	189,073
Sep 11, 2024	59.71	59.71	58.61	59.26	59.00	-1.46%	363,689
Sep 10, 2024	60.23	60.50	59.63	60.14	59.88	-0.30%	291,182
Sep 9, 2024	60.91	60.91	59.93	60.32	60.06	-0.68%	202,411
Sep 6, 2024	61.75	62.59	60.63	60.73	60.46	-1.89%	341,136
Sep 5, 2024	62.72	62.72	61.81	61.90	61.63	-0.66%	139,626
Sep 4, 2024	63.58	63.73	62.10	62.31	62.04	-1.55%	253,729
Sep 3, 2024	62.39	63.60	62.06	63.29	63.01	1.25%	330,898
Aug 30, 2024	63.15	63.16	62.25	62.51	62.24	-0.45%	311,352
Aug 29, 2024	62.50	63.46	61.95	62.79	62.52	0.88%	272,275
Aug 28, 2024	62.00	62.63	61.67	62.24	61.97	0.19%	272,739
Aug 27, 2024	61.67	62.15	61.08	62.12	61.85	0.83%	299,174
Aug 26, 2024	61.80	62.59	61.56	61.61	61.34	-0.81%	226,295
Aug 23, 2024	62.01	62.41	61.83	62.11	61.84	0.37%	189,053
Aug 22, 2024	61.66	62.41	61.45	61.88	61.61	0.32%	251,149
Aug 21, 2024	62.25	62.25	61.51	61.68	61.41	-0.26%	190,224
Aug 20, 2024	63.02	63.04	61.81	61.84	61.57	-1.93%	200,356
Aug 19, 2024	61.85	63.22	61.85	63.06	62.78	1.15%	431,043
Aug 16, 2024	61.81	62.61	61.81	62.34	61.76	1.12%	338,742
Aug 15, 2024	61.83	62.61	61.48	61.65	61.08	0.88%	403,743
Aug 14, 2024	60.87	61.42	60.49	61.11	60.55	0.86%	310,245
Aug 13, 2024	60.83	61.35	59.94	60.59	60.03	0.60%	326,059
Aug 12, 2024	60.54	61.13	60.09	60.23	59.67	-0.07%	339,562
Aug 9, 2024	60.10	60.59	59.73	60.27	59.71	0.80%	338,943
Aug 8, 2024	59.95	60.78	59.76	59.79	59.24	0.22%	463,150
Aug 7, 2024	58.54	60.56	58.11	59.66	59.11	3.11%	631,866
Aug 6, 2024	63.52	63.52	57.70	57.86	57.33	-6.24%	907,384
Aug 5, 2024	62.02	62.10	59.94	61.71	61.14	-3.08%	511,102
Aug 2, 2024	62.33	63.69	61.73	63.67	63.08	0.76%	493,420
Aug 1, 2024	64.56	65.09	62.79	63.19	62.61	-1.36%	365,823