Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
67.01
-1.79 (-2.60%)
At close: Mar 28, 2025, 4:00 PM
65.52
-1.49 (-2.22%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Kemper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 65.04 | 65.65 | 64.66 | 65.28 | 65.28 | -0.34% | 206,433 |
| Feb 19, 2025 | 65.57 | 66.05 | 64.52 | 65.50 | 65.50 | -0.47% | 267,709 |
| Feb 18, 2025 | 67.29 | 67.54 | 65.68 | 65.81 | 65.81 | -2.52% | 297,715 |
| Feb 14, 2025 | 68.11 | 68.23 | 67.26 | 67.51 | 67.18 | -0.63% | 326,889 |
| Feb 13, 2025 | 66.25 | 67.97 | 66.13 | 67.94 | 67.61 | 2.92% | 307,260 |
| Feb 12, 2025 | 66.70 | 67.33 | 65.95 | 66.01 | 65.69 | -1.61% | 313,710 |
| Feb 11, 2025 | 67.65 | 68.33 | 67.06 | 67.09 | 66.77 | -0.49% | 393,147 |
| Feb 10, 2025 | 68.50 | 69.01 | 67.00 | 67.42 | 67.09 | -1.17% | 382,459 |
| Feb 7, 2025 | 69.36 | 69.87 | 68.08 | 68.22 | 67.89 | -1.84% | 524,221 |
| Feb 6, 2025 | 70.44 | 72.25 | 68.14 | 69.50 | 69.16 | 1.39% | 849,566 |
| Feb 5, 2025 | 66.77 | 68.83 | 66.70 | 68.55 | 68.22 | 3.86% | 684,306 |
| Feb 4, 2025 | 66.24 | 67.13 | 65.63 | 66.00 | 65.68 | -0.42% | 430,874 |
| Feb 3, 2025 | 66.25 | 66.94 | 65.53 | 66.28 | 65.96 | -1.34% | 352,694 |
| Jan 31, 2025 | 67.65 | 67.90 | 66.62 | 67.18 | 66.86 | -1.34% | 370,130 |
| Jan 30, 2025 | 67.76 | 68.57 | 67.17 | 68.09 | 67.76 | 1.78% | 313,318 |
| Jan 29, 2025 | 66.29 | 67.92 | 66.29 | 66.90 | 66.58 | 0.42% | 202,434 |
| Jan 28, 2025 | 66.92 | 67.60 | 66.31 | 66.62 | 66.30 | -0.74% | 232,096 |
| Jan 27, 2025 | 65.50 | 67.29 | 65.35 | 67.12 | 66.80 | 2.63% | 271,405 |
| Jan 24, 2025 | 64.72 | 65.47 | 64.33 | 65.40 | 65.08 | 1.00% | 280,438 |
| Jan 23, 2025 | 64.67 | 65.88 | 64.33 | 64.75 | 64.44 | -0.14% | 429,884 |
| Jan 22, 2025 | 66.27 | 66.27 | 64.38 | 64.84 | 64.53 | -1.44% | 210,415 |
| Jan 21, 2025 | 65.63 | 66.89 | 65.63 | 65.79 | 65.47 | 0.81% | 237,127 |
| Jan 17, 2025 | 66.42 | 67.01 | 65.25 | 65.26 | 64.94 | -1.69% | 198,900 |
| Jan 16, 2025 | 65.72 | 66.58 | 65.63 | 66.38 | 66.06 | 1.14% | 171,033 |