Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	49.91	50.30	49.65	49.82	49.82	0.14%	544,709
Oct 7, 2025	50.13	50.49	49.62	49.75	49.75	-0.74%	868,577
Oct 6, 2025	50.89	51.00	50.05	50.12	50.12	-1.03%	791,721
Oct 3, 2025	50.39	51.08	50.39	50.64	50.64	0.48%	1,366,598
Oct 2, 2025	50.71	50.74	49.94	50.40	50.40	-0.69%	1,147,362
Oct 1, 2025	51.47	52.12	50.69	50.75	50.75	-1.55%	893,066
Sep 30, 2025	51.63	51.84	51.38	51.55	51.55	-0.02%	677,228
Sep 29, 2025	51.81	51.81	51.18	51.56	51.56	-0.58%	782,112
Sep 26, 2025	51.98	52.25	51.62	51.86	51.86	0.72%	705,949
Sep 25, 2025	51.75	52.06	51.37	51.49	51.49	-0.56%	841,922
Sep 24, 2025	51.43	51.82	51.07	51.78	51.78	0.54%	1,149,712
Sep 23, 2025	51.86	52.39	51.22	51.50	51.50	-0.64%	2,084,790
Sep 22, 2025	51.78	52.43	51.23	51.83	51.83	-	1,081,834
Sep 19, 2025	52.81	53.09	51.71	51.83	51.83	-1.89%	2,047,748
Sep 18, 2025	52.79	53.25	52.59	52.83	52.83	0.34%	717,518
Sep 17, 2025	52.58	53.20	52.30	52.65	52.65	0.15%	676,658
Sep 16, 2025	52.68	52.68	51.88	52.57	52.57	0.08%	943,087
Sep 15, 2025	53.39	53.73	52.24	52.53	52.53	-1.65%	842,836
Sep 12, 2025	53.55	53.82	53.28	53.41	53.41	-0.34%	691,955
Sep 11, 2025	53.32	53.64	53.04	53.59	53.59	1.19%	702,662
Sep 10, 2025	53.77	54.01	52.84	52.96	52.96	-1.67%	763,492
Sep 9, 2025	53.37	54.14	53.07	53.86	53.86	0.82%	974,027
Sep 8, 2025	54.25	54.25	53.00	53.42	53.42	-1.02%	714,297
Sep 5, 2025	54.28	54.59	53.69	53.97	53.97	-0.37%	1,012,278
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