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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202559.8561.6759.5561.4361.433.87%355,511
May 1, 202558.5659.5858.0659.1459.140.03%623,356
Apr 30, 202559.2359.3857.8559.1259.12-0.95%502,746
Apr 29, 202558.7560.0658.3659.6959.691.20%485,214
Apr 28, 202558.2459.5758.2458.9858.981.34%462,524
Apr 25, 202558.0958.7757.7058.2058.20-1.02%471,748
Apr 24, 202558.0359.0657.3758.8058.800.36%291,185
Apr 23, 202556.9958.9856.9958.5958.594.16%551,612
Apr 22, 202556.3056.5055.0956.2556.252.05%399,655
Apr 21, 202556.4956.4954.0255.1255.12-2.80%772,622
Apr 17, 202557.8758.5056.6756.7156.71-1.39%400,323
Apr 16, 202558.3659.1657.0057.5157.51-1.81%399,945
Apr 15, 202558.4959.2758.3158.5758.570.84%610,053
Apr 14, 202557.9158.6456.9058.0858.081.98%1,001,192
Apr 11, 202557.9658.0256.1156.9556.95-2.00%722,961
Apr 10, 202559.2960.1357.0658.1158.11-3.46%665,851
Apr 9, 202555.2660.6954.5460.1960.196.64%981,887
Apr 8, 202558.9560.0355.4956.4456.440.09%664,394
Apr 7, 202555.9558.3953.5756.3956.39-2.34%791,133
Apr 4, 202562.7362.7357.3857.7457.74-10.76%1,053,451
Apr 3, 202565.2466.2364.5764.7064.70-2.98%494,961
Apr 2, 202566.8167.5966.4366.6966.69-0.85%588,471
Apr 1, 202567.2968.0466.5267.2667.260.61%351,333
Mar 31, 202566.7867.4466.6666.8566.85-0.24%423,715
Mar 28, 202568.7269.2566.0267.0167.01-2.60%485,344
Mar 27, 202568.1768.9267.4868.8068.801.61%531,653
Mar 26, 202568.1468.9067.4667.7167.710.10%355,227
Mar 25, 202567.6068.0866.5967.6467.640.51%306,671
Mar 24, 202566.6167.4766.2067.3067.301.57%338,965
Mar 21, 202566.9067.3365.8666.2666.26-1.68%1,148,386
Mar 20, 202567.0168.1267.0167.3967.390.21%314,006
Mar 19, 202567.1767.4966.3767.2567.250.21%239,648
Mar 18, 202567.9268.6967.0667.1167.11-1.60%213,209
Mar 17, 202568.2569.8368.1168.2068.20-0.51%453,335
Mar 14, 202566.6368.6765.7668.5568.553.28%809,904
Mar 13, 202565.7566.7365.1866.3766.371.47%383,967
Mar 12, 202565.5766.0064.2965.4165.410.17%410,399
Mar 11, 202564.7766.1463.9165.3065.300.71%582,665
Mar 10, 202565.8566.8864.5264.8464.84-2.58%362,315
Mar 7, 202565.9566.9665.6566.5666.560.94%412,525
Mar 6, 202565.7966.7265.3465.9465.94-0.62%364,599
Mar 5, 202566.0366.7365.3166.3566.350.71%471,212
Mar 4, 202567.8668.0965.5065.8865.88-3.50%644,772
Mar 3, 202567.7169.0867.7168.2768.271.02%302,317
Feb 28, 202566.6167.6766.2667.5867.581.88%392,683
Feb 27, 202565.2766.5865.0766.3366.332.12%246,895
Feb 26, 202565.5666.0564.4964.9564.95-1.25%184,342
Feb 25, 202565.7166.3865.1665.7765.771.09%212,600
Feb 24, 202564.4665.8764.2565.0665.061.29%254,054
Feb 21, 202565.4865.4863.8864.2364.23-1.61%331,378