Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
72.32
+1.61 (2.28%)
Nov 21, 2024, 12:40 PM EST - Market open
Kemper Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 65.91 | 65.91 | 64.00 | 64.06 | 63.47 | -2.59% | 448,610 |
Jul 30, 2024 | 64.89 | 65.93 | 63.98 | 65.76 | 65.15 | 1.97% | 276,066 |
Jul 29, 2024 | 65.29 | 65.45 | 64.38 | 64.49 | 63.89 | -0.85% | 364,238 |
Jul 26, 2024 | 63.68 | 65.07 | 63.33 | 65.04 | 64.44 | 2.77% | 385,637 |
Jul 25, 2024 | 62.67 | 64.91 | 62.17 | 63.29 | 62.71 | 1.92% | 548,897 |
Jul 24, 2024 | 63.84 | 63.85 | 62.09 | 62.10 | 61.53 | -2.91% | 230,502 |
Jul 23, 2024 | 62.89 | 64.00 | 62.58 | 63.96 | 63.37 | 1.60% | 226,869 |
Jul 22, 2024 | 62.36 | 63.29 | 62.00 | 62.95 | 62.37 | 1.21% | 308,377 |
Jul 19, 2024 | 63.25 | 63.25 | 61.77 | 62.20 | 61.63 | -1.64% | 296,855 |
Jul 18, 2024 | 62.71 | 64.66 | 62.40 | 63.24 | 62.66 | 0.27% | 337,005 |
Jul 17, 2024 | 63.79 | 64.67 | 63.02 | 63.07 | 62.49 | -0.54% | 370,102 |
Jul 16, 2024 | 61.77 | 63.53 | 61.66 | 63.41 | 62.82 | 3.01% | 743,910 |
Jul 15, 2024 | 61.93 | 62.17 | 61.23 | 61.56 | 60.99 | 0.33% | 306,992 |
Jul 12, 2024 | 61.50 | 61.60 | 60.82 | 61.36 | 60.79 | 0.59% | 333,325 |
Jul 11, 2024 | 60.38 | 61.32 | 59.99 | 61.00 | 60.44 | 1.43% | 559,448 |
Jul 10, 2024 | 60.56 | 60.72 | 59.67 | 60.14 | 59.58 | -0.27% | 322,157 |
Jul 9, 2024 | 59.22 | 60.66 | 58.72 | 60.30 | 59.74 | 2.66% | 391,215 |
Jul 8, 2024 | 59.28 | 59.75 | 58.66 | 58.74 | 58.20 | -0.31% | 160,325 |
Jul 5, 2024 | 59.47 | 59.54 | 58.42 | 58.92 | 58.38 | -1.14% | 158,239 |
Jul 3, 2024 | 59.35 | 59.73 | 59.03 | 59.60 | 59.05 | 0.30% | 105,480 |
Jul 2, 2024 | 58.94 | 59.63 | 58.56 | 59.42 | 58.87 | 0.17% | 209,634 |