Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	62.12	63.43	62.12	62.62	62.62	0.30%	516,046
Nov 1, 2024	62.18	62.79	61.17	62.43	62.43	0.26%	558,288
Oct 31, 2024	65.23	67.60	62.14	62.27	62.27	-2.95%	795,063
Oct 30, 2024	63.79	64.48	63.59	64.16	64.16	1.01%	464,325
Oct 29, 2024	63.80	64.57	63.51	63.52	63.52	-1.27%	317,989
Oct 28, 2024	63.37	64.63	62.83	64.34	64.34	2.09%	307,235
Oct 25, 2024	64.10	64.23	62.67	63.02	63.02	-1.58%	286,563
Oct 24, 2024	62.88	64.10	62.36	64.03	64.03	2.10%	318,821
Oct 23, 2024	62.44	62.93	62.00	62.71	62.71	0.22%	217,527
Oct 22, 2024	62.98	63.17	62.04	62.57	62.57	-1.12%	229,697
Oct 21, 2024	63.51	63.79	63.13	63.28	63.28	-0.57%	209,123
Oct 18, 2024	64.19	64.19	63.20	63.64	63.64	-1.18%	279,255
Oct 17, 2024	63.09	64.43	62.82	64.40	64.40	2.29%	228,289
Oct 16, 2024	61.32	63.36	61.01	62.96	62.96	2.71%	273,312
Oct 15, 2024	61.39	62.17	61.25	61.30	61.30	-0.07%	286,435
Oct 14, 2024	60.93	61.40	60.35	61.34	61.34	0.85%	352,793
Oct 11, 2024	60.33	61.11	60.33	60.82	60.82	0.58%	229,048
Oct 10, 2024	61.35	61.35	60.18	60.47	60.47	-0.92%	338,745
Oct 9, 2024	59.72	61.16	59.72	61.03	61.03	2.01%	257,482
Oct 8, 2024	59.39	60.56	58.93	59.83	59.83	1.41%	479,101
Oct 7, 2024	61.12	61.27	58.09	59.00	59.00	-3.67%	528,024
Oct 4, 2024	60.32	61.40	60.32	61.25	61.25	1.26%	218,635
Oct 3, 2024	60.55	60.61	59.78	60.49	60.49	-0.58%	209,579
Oct 2, 2024	60.69	61.33	60.55	60.84	60.84	0.18%	210,018
Oct 1, 2024	61.20	61.20	60.52	60.73	60.73	-0.85%	242,352
Sep 30, 2024	60.79	61.39	60.52	61.25	61.25	0.71%	367,141
Sep 27, 2024	61.47	61.54	60.26	60.82	60.82	-0.44%	300,440
Sep 26, 2024	60.68	61.38	60.56	61.09	61.09	0.89%	215,918
Sep 25, 2024	61.07	61.31	60.27	60.55	60.55	-0.98%	378,499
Sep 24, 2024	61.45	61.45	59.96	61.15	61.15	-0.18%	221,692
Sep 23, 2024	60.44	61.50	60.32	61.26	61.26	1.21%	347,817
Sep 20, 2024	60.32	60.65	59.57	60.53	60.53	0.30%	715,001
Sep 19, 2024	61.00	61.00	59.99	60.35	60.35	-0.72%	280,917
Sep 18, 2024	61.17	61.85	60.39	60.79	60.79	-0.75%	150,223
Sep 17, 2024	61.00	61.32	60.75	61.25	61.25	0.84%	273,896
Sep 16, 2024	60.35	61.80	60.35	60.74	60.74	1.22%	279,055
Sep 13, 2024	59.80	60.54	59.44	60.01	60.01	0.98%	233,625
Sep 12, 2024	59.47	60.06	59.19	59.43	59.43	0.29%	189,073
Sep 11, 2024	59.71	59.71	58.61	59.26	59.26	-1.46%	363,689
Sep 10, 2024	60.23	60.50	59.63	60.14	60.14	-0.30%	291,182
Sep 9, 2024	60.91	60.91	59.93	60.32	60.32	-0.68%	202,411
Sep 6, 2024	61.75	62.59	60.63	60.73	60.73	-1.89%	341,136
Sep 5, 2024	62.72	62.72	61.81	61.90	61.90	-0.66%	139,626
Sep 4, 2024	63.58	63.73	62.10	62.31	62.31	-1.55%	253,729
Sep 3, 2024	62.39	63.60	62.06	63.29	63.29	1.25%	330,898
Aug 30, 2024	63.15	63.16	62.25	62.51	62.51	-0.45%	311,352
Aug 29, 2024	62.50	63.46	61.95	62.79	62.79	0.88%	272,275
Aug 28, 2024	62.00	62.63	61.67	62.24	62.24	0.19%	272,739
Aug 27, 2024	61.67	62.15	61.08	62.12	62.12	0.83%	299,174
Aug 26, 2024	61.80	62.59	61.56	61.61	61.61	-0.81%	226,295
Aug 23, 2024	62.01	62.41	61.83	62.11	62.11	0.37%	189,053
Aug 22, 2024	61.66	62.41	61.45	61.88	61.88	0.32%	251,149
Aug 21, 2024	62.25	62.25	61.51	61.68	61.68	-0.26%	190,224
Aug 20, 2024	63.02	63.04	61.81	61.84	61.84	-1.93%	200,356
Aug 19, 2024	61.85	63.22	61.85	63.06	63.06	1.15%	431,043
Aug 16, 2024	61.81	62.61	61.81	62.34	62.04	1.12%	338,742
Aug 15, 2024	61.83	62.61	61.48	61.65	61.35	0.88%	403,743
Aug 14, 2024	60.87	61.42	60.49	61.11	60.81	0.86%	310,245
Aug 13, 2024	60.83	61.35	59.94	60.59	60.29	0.60%	326,059
Aug 12, 2024	60.54	61.13	60.09	60.23	59.94	-0.07%	339,562
Aug 9, 2024	60.10	60.59	59.73	60.27	59.98	0.80%	338,943
Aug 8, 2024	59.95	60.78	59.76	59.79	59.50	0.22%	463,150
Aug 7, 2024	58.54	60.56	58.11	59.66	59.37	3.11%	631,866
Aug 6, 2024	63.52	63.52	57.70	57.86	57.58	-6.24%	907,384
Aug 5, 2024	62.02	62.10	59.94	61.71	61.41	-3.08%	511,102
Aug 2, 2024	62.33	63.69	61.73	63.67	63.36	0.76%	493,420
Aug 1, 2024	64.56	65.09	62.79	63.19	62.88	-1.36%	365,823
Jul 31, 2024	65.91	65.91	64.00	64.06	63.75	-2.59%	448,610
Jul 30, 2024	64.89	65.93	63.98	65.76	65.44	1.97%	276,066
Jul 29, 2024	65.29	65.45	64.38	64.49	64.18	-0.85%	364,238
Jul 26, 2024	63.68	65.07	63.33	65.04	64.72	2.77%	385,637
Jul 25, 2024	62.67	64.91	62.17	63.29	62.98	1.92%	548,897
Jul 24, 2024	63.84	63.85	62.09	62.10	61.80	-2.91%	230,502
Jul 23, 2024	62.89	64.00	62.58	63.96	63.65	1.60%	226,869
Jul 22, 2024	62.36	63.29	62.00	62.95	62.64	1.21%	308,377
Jul 19, 2024	63.25	63.25	61.77	62.20	61.90	-1.64%	296,855
Jul 18, 2024	62.71	64.66	62.40	63.24	62.93	0.27%	337,005
Jul 17, 2024	63.79	64.67	63.02	63.07	62.76	-0.54%	370,102
Jul 16, 2024	61.77	63.53	61.66	63.41	63.10	3.01%	743,910
Jul 15, 2024	61.93	62.17	61.23	61.56	61.26	0.33%	306,992
Jul 12, 2024	61.50	61.60	60.82	61.36	61.06	0.59%	333,325
Jul 11, 2024	60.38	61.32	59.99	61.00	60.70	1.43%	559,448
Jul 10, 2024	60.56	60.72	59.67	60.14	59.85	-0.27%	322,157
Jul 9, 2024	59.22	60.66	58.72	60.30	60.01	2.66%	391,215
Jul 8, 2024	59.28	59.75	58.66	58.74	58.45	-0.31%	160,325
Jul 5, 2024	59.47	59.54	58.42	58.92	58.63	-1.14%	158,239
Jul 3, 2024	59.35	59.73	59.03	59.60	59.31	0.30%	105,480
Jul 2, 2024	58.94	59.63	58.56	59.42	59.13	0.17%	209,634
Jul 1, 2024	59.54	59.99	58.66	59.32	59.03	-0.02%	299,201
Jun 28, 2024	58.15	59.35	58.03	59.33	59.04	1.87%	380,828
Jun 27, 2024	57.65	58.46	57.17	58.24	57.96	1.23%	211,967
Jun 26, 2024	58.16	58.17	56.92	57.53	57.25	-1.46%	319,308
Jun 25, 2024	59.22	59.51	58.08	58.38	58.09	-1.90%	287,018
Jun 24, 2024	59.17	60.01	58.84	59.51	59.22	1.00%	303,893
Jun 21, 2024	58.79	59.51	58.19	58.92	58.63	-0.10%	501,108
Jun 20, 2024	59.21	59.64	58.72	58.98	58.69	-0.39%	255,432
Jun 18, 2024	58.16	59.44	57.97	59.21	58.92	1.68%	240,678
Jun 17, 2024	57.32	58.26	56.53	58.23	57.95	1.64%	266,269
Jun 14, 2024	57.27	57.45	56.49	57.29	57.01	-1.00%	213,565
Jun 13, 2024	58.32	58.32	57.64	57.87	57.59	-0.62%	215,455