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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 45.31 | 45.73 | 44.84 | 44.98 | - | -0.68% | 806,066 |
| Oct 29, 2025 | 45.64 | 46.00 | 45.16 | 45.29 | 45.29 | -1.76% | 804,671 |
| Oct 28, 2025 | 46.21 | 46.53 | 45.53 | 46.10 | 46.10 | -0.84% | 913,657 |
| Oct 27, 2025 | 47.34 | 47.70 | 46.23 | 46.49 | 46.49 | -2.68% | 1,123,396 |
| Oct 24, 2025 | 47.76 | 47.93 | 47.54 | 47.77 | 47.77 | 0.21% | 589,518 |
| Oct 23, 2025 | 48.98 | 48.98 | 47.61 | 47.67 | 47.67 | -2.05% | 889,379 |
| Oct 22, 2025 | 49.19 | 49.40 | 48.43 | 48.67 | 48.67 | -1.30% | 992,834 |
| Oct 21, 2025 | 49.68 | 49.68 | 48.97 | 49.31 | 49.31 | -0.38% | 584,965 |
| Oct 20, 2025 | 49.57 | 49.77 | 48.83 | 49.50 | 49.50 | 0.53% | 1,082,633 |
| Oct 17, 2025 | 47.67 | 49.43 | 47.56 | 49.24 | 49.24 | 3.99% | 1,418,199 |
| Oct 16, 2025 | 46.25 | 47.50 | 46.00 | 47.35 | 47.35 | 2.05% | 1,643,436 |
| Oct 15, 2025 | 49.04 | 49.25 | 45.55 | 46.40 | 46.40 | -7.88% | 2,746,553 |
| Oct 14, 2025 | 48.14 | 50.52 | 48.14 | 50.37 | 50.37 | 4.70% | 1,111,048 |
| Oct 13, 2025 | 48.28 | 48.36 | 47.62 | 48.11 | 48.11 | 0.21% | 748,155 |
| Oct 10, 2025 | 49.55 | 49.71 | 47.98 | 48.01 | 48.01 | -2.68% | 1,385,281 |
| Oct 9, 2025 | 49.80 | 49.82 | 49.20 | 49.33 | 49.33 | -0.98% | 898,084 |
| 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 |