Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
61.50
+2.36 (3.99%)
May 2, 2025, 4:00 PM EDT - Market closed
Kemper Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 59.85 | 61.67 | 59.55 | 61.43 | 61.43 | 3.87% | 355,511 |
May 1, 2025 | 58.56 | 59.58 | 58.06 | 59.14 | 59.14 | 0.03% | 623,356 |
Apr 30, 2025 | 59.23 | 59.38 | 57.85 | 59.12 | 59.12 | -0.95% | 502,746 |
Apr 29, 2025 | 58.75 | 60.06 | 58.36 | 59.69 | 59.69 | 1.20% | 485,214 |
Apr 28, 2025 | 58.24 | 59.57 | 58.24 | 58.98 | 58.98 | 1.34% | 462,524 |
Apr 25, 2025 | 58.09 | 58.77 | 57.70 | 58.20 | 58.20 | -1.02% | 471,748 |
Apr 24, 2025 | 58.03 | 59.06 | 57.37 | 58.80 | 58.80 | 0.36% | 291,185 |
Apr 23, 2025 | 56.99 | 58.98 | 56.99 | 58.59 | 58.59 | 4.16% | 551,612 |
Apr 22, 2025 | 56.30 | 56.50 | 55.09 | 56.25 | 56.25 | 2.05% | 399,655 |
Apr 21, 2025 | 56.49 | 56.49 | 54.02 | 55.12 | 55.12 | -2.80% | 772,622 |
Apr 17, 2025 | 57.87 | 58.50 | 56.67 | 56.71 | 56.71 | -1.39% | 400,323 |
Apr 16, 2025 | 58.36 | 59.16 | 57.00 | 57.51 | 57.51 | -1.81% | 399,945 |
Apr 15, 2025 | 58.49 | 59.27 | 58.31 | 58.57 | 58.57 | 0.84% | 610,053 |
Apr 14, 2025 | 57.91 | 58.64 | 56.90 | 58.08 | 58.08 | 1.98% | 1,001,192 |
Apr 11, 2025 | 57.96 | 58.02 | 56.11 | 56.95 | 56.95 | -2.00% | 722,961 |
Apr 10, 2025 | 59.29 | 60.13 | 57.06 | 58.11 | 58.11 | -3.46% | 665,851 |
Apr 9, 2025 | 55.26 | 60.69 | 54.54 | 60.19 | 60.19 | 6.64% | 981,887 |
Apr 8, 2025 | 58.95 | 60.03 | 55.49 | 56.44 | 56.44 | 0.09% | 664,394 |
Apr 7, 2025 | 55.95 | 58.39 | 53.57 | 56.39 | 56.39 | -2.34% | 791,133 |
Apr 4, 2025 | 62.73 | 62.73 | 57.38 | 57.74 | 57.74 | -10.76% | 1,053,451 |
Apr 3, 2025 | 65.24 | 66.23 | 64.57 | 64.70 | 64.70 | -2.98% | 494,961 |
Apr 2, 2025 | 66.81 | 67.59 | 66.43 | 66.69 | 66.69 | -0.85% | 588,471 |
Apr 1, 2025 | 67.29 | 68.04 | 66.52 | 67.26 | 67.26 | 0.61% | 351,333 |
Mar 31, 2025 | 66.78 | 67.44 | 66.66 | 66.85 | 66.85 | -0.24% | 423,715 |
Mar 28, 2025 | 68.72 | 69.25 | 66.02 | 67.01 | 67.01 | -2.60% | 485,344 |
Mar 27, 2025 | 68.17 | 68.92 | 67.48 | 68.80 | 68.80 | 1.61% | 531,653 |
Mar 26, 2025 | 68.14 | 68.90 | 67.46 | 67.71 | 67.71 | 0.10% | 355,227 |
Mar 25, 2025 | 67.60 | 68.08 | 66.59 | 67.64 | 67.64 | 0.51% | 306,671 |
Mar 24, 2025 | 66.61 | 67.47 | 66.20 | 67.30 | 67.30 | 1.57% | 338,965 |
Mar 21, 2025 | 66.90 | 67.33 | 65.86 | 66.26 | 66.26 | -1.68% | 1,148,386 |
Mar 20, 2025 | 67.01 | 68.12 | 67.01 | 67.39 | 67.39 | 0.21% | 314,006 |
Mar 19, 2025 | 67.17 | 67.49 | 66.37 | 67.25 | 67.25 | 0.21% | 239,648 |
Mar 18, 2025 | 67.92 | 68.69 | 67.06 | 67.11 | 67.11 | -1.60% | 213,209 |
Mar 17, 2025 | 68.25 | 69.83 | 68.11 | 68.20 | 68.20 | -0.51% | 453,335 |
Mar 14, 2025 | 66.63 | 68.67 | 65.76 | 68.55 | 68.55 | 3.28% | 809,904 |
Mar 13, 2025 | 65.75 | 66.73 | 65.18 | 66.37 | 66.37 | 1.47% | 383,967 |
Mar 12, 2025 | 65.57 | 66.00 | 64.29 | 65.41 | 65.41 | 0.17% | 410,399 |
Mar 11, 2025 | 64.77 | 66.14 | 63.91 | 65.30 | 65.30 | 0.71% | 582,665 |
Mar 10, 2025 | 65.85 | 66.88 | 64.52 | 64.84 | 64.84 | -2.58% | 362,315 |
Mar 7, 2025 | 65.95 | 66.96 | 65.65 | 66.56 | 66.56 | 0.94% | 412,525 |
Mar 6, 2025 | 65.79 | 66.72 | 65.34 | 65.94 | 65.94 | -0.62% | 364,599 |
Mar 5, 2025 | 66.03 | 66.73 | 65.31 | 66.35 | 66.35 | 0.71% | 471,212 |
Mar 4, 2025 | 67.86 | 68.09 | 65.50 | 65.88 | 65.88 | -3.50% | 644,772 |
Mar 3, 2025 | 67.71 | 69.08 | 67.71 | 68.27 | 68.27 | 1.02% | 302,317 |
Feb 28, 2025 | 66.61 | 67.67 | 66.26 | 67.58 | 67.58 | 1.88% | 392,683 |
Feb 27, 2025 | 65.27 | 66.58 | 65.07 | 66.33 | 66.33 | 2.12% | 246,895 |
Feb 26, 2025 | 65.56 | 66.05 | 64.49 | 64.95 | 64.95 | -1.25% | 184,342 |
Feb 25, 2025 | 65.71 | 66.38 | 65.16 | 65.77 | 65.77 | 1.09% | 212,600 |
Feb 24, 2025 | 64.46 | 65.87 | 64.25 | 65.06 | 65.06 | 1.29% | 254,054 |
Feb 21, 2025 | 65.48 | 65.48 | 63.88 | 64.23 | 64.23 | -1.61% | 331,378 |