Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
44.99
-0.30 (-0.66%)
At close: Oct 30, 2025, 4:00 PM EDT
44.99
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT

Kemper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202545.3145.7344.8444.98--0.68%806,066
Oct 29, 202545.6446.0045.1645.2945.29-1.76%804,671
Oct 28, 202546.2146.5345.5346.1046.10-0.84%913,657
Oct 27, 202547.3447.7046.2346.4946.49-2.68%1,123,396
Oct 24, 202547.7647.9347.5447.7747.770.21%589,518
Oct 23, 202548.9848.9847.6147.6747.67-2.05%889,379
Oct 22, 202549.1949.4048.4348.6748.67-1.30%992,834
Oct 21, 202549.6849.6848.9749.3149.31-0.38%584,965
Oct 20, 202549.5749.7748.8349.5049.500.53%1,082,633
Oct 17, 202547.6749.4347.5649.2449.243.99%1,418,199
Oct 16, 202546.2547.5046.0047.3547.352.05%1,643,436
Oct 15, 202549.0449.2545.5546.4046.40-7.88%2,746,553
Oct 14, 202548.1450.5248.1450.3750.374.70%1,111,048
Oct 13, 202548.2848.3647.6248.1148.110.21%748,155
Oct 10, 202549.5549.7147.9848.0148.01-2.68%1,385,281
Oct 9, 202549.8049.8249.2049.3349.33-0.98%898,084
Oct 8, 202549.9150.3049.6549.8249.820.14%544,709
Oct 7, 202550.1350.4949.6249.7549.75-0.74%868,577
Oct 6, 202550.8951.0050.0550.1250.12-1.03%791,721
Oct 3, 202550.3951.0850.3950.6450.640.48%1,366,598
Oct 2, 202550.7150.7449.9450.4050.40-0.69%1,147,362
Oct 1, 202551.4752.1250.6950.7550.75-1.55%893,066
Sep 30, 202551.6351.8451.3851.5551.55-0.02%677,228
Sep 29, 202551.8151.8151.1851.5651.56-0.58%782,112
Sep 26, 202551.9852.2551.6251.8651.860.72%705,949
Sep 25, 202551.7552.0651.3751.4951.49-0.56%841,922
Sep 24, 202551.4351.8251.0751.7851.780.54%1,149,712
Sep 23, 202551.8652.3951.2251.5051.50-0.64%2,084,790
Sep 22, 202551.7852.4351.2351.8351.83-1,081,834
Sep 19, 202552.8153.0951.7151.8351.83-1.89%2,047,748
Sep 18, 202552.7953.2552.5952.8352.830.34%717,518
Sep 17, 202552.5853.2052.3052.6552.650.15%676,658
Sep 16, 202552.6852.6851.8852.5752.570.08%943,087
Sep 15, 202553.3953.7352.2452.5352.53-1.65%842,836
Sep 12, 202553.5553.8253.2853.4153.41-0.34%691,955
Sep 11, 202553.3253.6453.0453.5953.591.19%702,662
Sep 10, 202553.7754.0152.8452.9652.96-1.67%763,492
Sep 9, 202553.3754.1453.0753.8653.860.82%974,027
Sep 8, 202554.2554.2553.0053.4253.42-1.02%714,297
Sep 5, 202554.2854.5953.6953.9753.97-0.37%1,012,278
Sep 4, 202554.2454.5153.7754.1754.170.43%635,640
Sep 3, 202554.0254.6453.4253.9453.94-0.79%614,506
Sep 2, 202553.2954.4653.0854.3754.371.34%685,067
Aug 29, 202553.5753.9253.2053.6553.650.52%527,624
Aug 28, 202553.5753.7552.9853.3753.37-0.34%543,398
Aug 27, 202553.0453.8552.9553.5553.550.70%792,991
Aug 26, 202552.9253.2652.6353.1853.180.49%706,247
Aug 25, 202553.4153.5252.7352.9252.92-1.31%689,405
Aug 22, 202553.8754.3953.5153.6253.620.41%884,927
Aug 21, 202553.6653.8753.3453.4053.40-0.67%793,024