Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	33.73	34.17	33.73	34.02	-	-0.64%	81,671
Feb 6, 2026	34.21	35.05	33.52	34.24	34.24	2.33%	1,273,288
Feb 5, 2026	30.05	34.95	30.05	33.46	33.46	-13.09%	3,035,469
Feb 4, 2026	38.30	39.16	37.99	38.50	38.50	1.08%	1,750,645
Feb 3, 2026	38.74	39.56	37.99	38.09	38.09	-2.28%	792,613
Feb 2, 2026	39.25	39.67	38.88	38.98	38.98	-1.09%	712,048
Jan 30, 2026	39.25	39.65	38.74	39.41	39.41	0.72%	805,512
Jan 29, 2026	38.68	39.27	38.46	39.13	39.13	1.95%	1,106,172
Jan 28, 2026	38.37	38.79	38.20	38.38	38.38	-0.10%	915,329
Jan 27, 2026	38.48	38.71	38.09	38.42	38.42	-0.21%	653,558
Jan 26, 2026	38.91	39.15	38.35	38.50	38.50	-0.52%	739,469
Jan 23, 2026	38.75	39.04	38.40	38.70	38.70	-0.26%	673,428
Jan 22, 2026	38.68	38.87	38.37	38.80	38.80	0.08%	734,780
Jan 21, 2026	38.77	39.02	38.30	38.77	38.77	0.68%	556,467
Jan 20, 2026	38.12	38.61	38.06	38.51	38.51	0.05%	815,133
Jan 16, 2026	38.64	38.78	38.09	38.49	38.49	-0.31%	619,695
Jan 15, 2026	38.54	39.23	38.42	38.61	38.61	-0.16%	862,918
Jan 14, 2026	38.33	38.95	38.33	38.67	38.67	0.99%	484,420
Jan 13, 2026	39.65	40.18	38.08	38.29	38.29	-3.48%	569,012
Jan 12, 2026	39.54	40.23	39.23	39.67	39.67	-0.23%	494,158
Jan 9, 2026	39.76	40.12	39.58	39.76	39.76	0.18%	536,879
Jan 8, 2026	39.72	40.46	39.67	39.69	39.69	-0.43%	605,981
Jan 7, 2026	40.14	40.33	39.45	39.86	39.86	-0.45%	740,779
Jan 6, 2026	39.47	40.18	39.36	40.04	40.04	0.70%	939,660
Jan 5, 2026	39.18	40.55	39.04	39.76	39.76	0.58%	1,155,630
Jan 2, 2026	40.47	40.47	39.50	39.53	39.53	-2.49%	659,189
Dec 31, 2025	40.76	40.79	40.42	40.54	40.54	-0.64%	568,366
Dec 30, 2025	40.88	41.15	40.53	40.80	40.80	-0.34%	969,765
Dec 29, 2025	40.95	41.13	40.40	40.94	40.94	0.05%	588,778
Dec 26, 2025	40.73	41.33	40.63	40.92	40.92	-0.15%	391,691
Dec 24, 2025	40.58	41.32	40.58	40.98	40.98	0.86%	318,579
Dec 23, 2025	41.63	41.63	40.59	40.63	40.63	-0.61%	592,088
Dec 22, 2025	40.57	41.03	40.37	40.88	40.88	0.22%	801,320
Dec 19, 2025	40.34	40.82	40.22	40.79	40.79	0.79%	2,526,582
Dec 18, 2025	40.34	40.89	40.18	40.47	40.47	-1.63%	701,630
Dec 17, 2025	40.66	41.74	40.52	41.14	41.14	0.64%	677,011
Dec 16, 2025	41.20	41.26	40.46	40.88	40.88	-0.70%	692,393
Dec 15, 2025	41.30	41.51	40.47	41.17	41.17	-0.22%	785,383
Dec 12, 2025	41.22	41.42	40.99	41.26	41.26	1.00%	713,397
Dec 11, 2025	40.67	41.58	40.55	40.85	40.85	1.29%	677,384
Dec 10, 2025	39.85	40.47	39.74	40.33	40.33	1.20%	717,296
Dec 9, 2025	39.23	40.14	39.04	39.85	39.85	2.31%	661,522
Dec 8, 2025	39.16	39.43	38.51	38.95	38.95	-1.29%	655,596
Dec 5, 2025	39.21	39.55	39.00	39.46	39.46	0.31%	590,628
Dec 4, 2025	39.23	39.70	39.19	39.34	39.34	0.28%	546,153
Dec 3, 2025	40.27	40.80	39.13	39.23	39.23	-2.70%	856,161
Dec 2, 2025	40.71	40.78	40.00	40.32	40.32	-0.86%	736,254
Dec 1, 2025	40.68	41.35	40.57	40.67	40.67	-0.12%	777,380
Nov 28, 2025	41.13	41.57	40.69	40.72	40.72	-0.90%	418,680
Nov 26, 2025	40.26	41.53	40.26	41.09	41.09	1.28%	1,525,444