Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	39.43	41.06	39.43	40.57	40.57	3.57%	1,007,439
Nov 24, 2025	38.86	39.33	38.49	39.17	39.17	0.46%	907,478
Nov 21, 2025	38.27	39.19	38.02	38.99	38.99	2.26%	1,181,337
Nov 20, 2025	36.84	38.21	36.83	38.13	38.13	3.98%	1,207,805
Nov 19, 2025	36.95	37.34	36.36	36.67	36.67	-0.60%	931,213
Nov 18, 2025	36.27	37.19	36.12	36.89	36.89	1.15%	1,037,935
Nov 17, 2025	38.03	38.21	36.40	36.47	36.47	-4.75%	1,032,013
Nov 14, 2025	37.98	38.84	37.66	38.29	37.97	1.03%	901,903
Nov 13, 2025	37.38	38.71	37.38	37.90	37.58	2.85%	1,085,755
Nov 12, 2025	37.43	37.85	36.79	36.85	36.54	-1.47%	839,223
Nov 11, 2025	36.86	37.64	36.77	37.40	37.09	1.49%	1,155,865
Nov 10, 2025	36.79	37.08	36.47	36.85	36.54	-0.46%	1,094,986
Nov 7, 2025	36.88	37.09	36.30	37.02	36.71	1.34%	1,867,725
Nov 6, 2025	38.23	38.96	33.91	36.53	36.22	-14.31%	3,037,807
Nov 5, 2025	43.94	44.45	42.24	42.63	42.27	-2.56%	2,362,853