Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
53.97
-0.20 (-0.37%)
Sep 5, 2025, 4:00 PM - Market closed
Kemper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.28 | 54.59 | 53.69 | 53.97 | 53.97 | -0.37% | 969,023 |
| 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 |
| Aug 20, 2025 | 53.79 | 54.38 | 53.61 | 53.76 | 53.76 | -0.20% | 783,634 |
| Aug 19, 2025 | 53.00 | 54.37 | 52.93 | 53.87 | 53.87 | 1.93% | 1,005,222 |
| Aug 18, 2025 | 52.69 | 53.08 | 52.47 | 52.85 | 52.85 | -0.62% | 849,154 |
| Aug 15, 2025 | 54.19 | 54.90 | 52.97 | 53.18 | 52.86 | -1.72% | 927,609 |
| Aug 14, 2025 | 52.72 | 54.15 | 52.46 | 54.11 | 53.78 | 2.77% | 1,197,345 |
| Aug 13, 2025 | 52.61 | 52.83 | 51.96 | 52.65 | 52.33 | 0.73% | 1,003,512 |
| Aug 12, 2025 | 51.13 | 52.51 | 50.87 | 52.27 | 51.96 | 2.61% | 1,437,172 |
| Aug 11, 2025 | 50.40 | 50.98 | 49.58 | 50.94 | 50.63 | 1.33% | 1,108,798 |
| Aug 8, 2025 | 51.14 | 51.29 | 49.77 | 50.27 | 49.97 | -0.69% | 1,345,776 |
| Aug 7, 2025 | 48.50 | 50.67 | 48.50 | 50.62 | 50.32 | 4.54% | 2,604,535 |
| Aug 6, 2025 | 45.42 | 49.35 | 45.02 | 48.42 | 48.13 | -21.26% | 4,993,533 |
| Aug 5, 2025 | 61.26 | 61.95 | 60.94 | 61.49 | 61.12 | 0.95% | 710,770 |
| Aug 4, 2025 | 60.41 | 61.11 | 60.13 | 60.91 | 60.54 | 1.42% | 533,141 |
| Aug 1, 2025 | 61.18 | 61.18 | 59.17 | 60.06 | 59.70 | -2.48% | 644,765 |
| Jul 31, 2025 | 60.33 | 62.46 | 59.99 | 61.59 | 61.22 | 1.82% | 652,968 |
| Jul 30, 2025 | 60.26 | 60.95 | 60.09 | 60.49 | 60.13 | 0.47% | 490,536 |
| Jul 29, 2025 | 60.30 | 60.68 | 59.93 | 60.21 | 59.85 | 0.50% | 481,004 |
| Jul 28, 2025 | 60.57 | 60.61 | 59.82 | 59.91 | 59.55 | -0.79% | 463,507 |
| Jul 25, 2025 | 61.02 | 61.46 | 60.38 | 60.39 | 60.03 | -0.82% | 563,921 |
| Jul 24, 2025 | 61.84 | 61.99 | 60.84 | 60.89 | 60.52 | -2.04% | 404,841 |
| Jul 23, 2025 | 62.47 | 62.47 | 61.47 | 62.16 | 61.79 | 0.16% | 525,172 |
| Jul 22, 2025 | 61.60 | 62.35 | 61.42 | 62.06 | 61.69 | 1.41% | 601,067 |
| Jul 21, 2025 | 61.76 | 62.13 | 61.14 | 61.20 | 60.83 | -0.86% | 601,314 |
| Jul 18, 2025 | 62.00 | 62.43 | 61.66 | 61.73 | 61.36 | -0.47% | 466,039 |
| Jul 17, 2025 | 60.63 | 62.08 | 60.63 | 62.02 | 61.65 | 1.84% | 546,861 |
| Jul 16, 2025 | 60.69 | 61.34 | 60.18 | 60.90 | 60.53 | 0.88% | 741,668 |
| Jul 15, 2025 | 61.70 | 61.96 | 60.23 | 60.37 | 60.01 | -2.80% | 467,258 |
| Jul 14, 2025 | 61.11 | 62.15 | 60.86 | 62.11 | 61.74 | 1.70% | 576,447 |
| Jul 11, 2025 | 61.57 | 61.57 | 60.47 | 61.07 | 60.70 | -0.86% | 887,245 |
| Jul 10, 2025 | 62.38 | 62.38 | 61.13 | 61.60 | 61.23 | -1.19% | 1,065,852 |
| Jul 9, 2025 | 63.03 | 63.18 | 62.30 | 62.34 | 61.97 | -0.83% | 448,559 |
| Jul 8, 2025 | 62.60 | 63.81 | 62.60 | 62.86 | 62.48 | -0.33% | 595,624 |
| Jul 7, 2025 | 63.41 | 64.23 | 62.68 | 63.07 | 62.69 | -0.80% | 527,723 |
| Jul 3, 2025 | 63.31 | 64.05 | 63.14 | 63.58 | 63.20 | 1.16% | 725,105 |
| Jul 2, 2025 | 64.82 | 64.84 | 62.47 | 62.85 | 62.47 | -2.92% | 909,119 |
| Jul 1, 2025 | 64.44 | 64.96 | 63.97 | 64.74 | 64.35 | 0.31% | 658,634 |
| Jun 30, 2025 | 64.04 | 64.67 | 63.83 | 64.54 | 64.15 | 0.72% | 558,281 |
| Jun 27, 2025 | 63.95 | 64.51 | 63.31 | 64.08 | 63.69 | -0.26% | 942,092 |
| Jun 26, 2025 | 63.22 | 64.29 | 63.22 | 64.25 | 63.86 | 2.02% | 664,198 |