Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
63.29
+0.45 (0.72%)
Jun 18, 2025, 4:00 PM - Market closed

Kemper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202562.6463.7162.5663.2963.290.72%531,350
Jun 17, 202562.9863.4862.5862.8462.84-1.21%649,654
Jun 16, 202563.4364.2363.1363.6163.610.84%467,432
Jun 13, 202562.3463.9962.0463.0863.08-1.19%578,280
Jun 12, 202562.9463.8462.6263.8463.841.11%456,112
Jun 11, 202561.8563.2061.2263.1463.142.70%979,769
Jun 10, 202563.0063.0061.0861.4861.48-2.46%798,619
Jun 9, 202563.9264.0162.1363.0363.03-1.36%641,212
Jun 6, 202563.8163.9963.3463.9063.901.48%323,391
Jun 5, 202563.3563.9062.8562.9762.97-0.85%324,621
Jun 4, 202564.6964.7863.4563.5163.51-1.60%569,466
Jun 3, 202563.7164.8263.1664.5464.540.77%392,911
Jun 2, 202563.4264.0862.8464.0564.050.50%323,202
May 30, 202563.4663.9963.1263.7363.730.13%469,615
May 29, 202562.8563.8062.5563.6563.651.43%346,273
May 28, 202563.3263.7862.5762.7562.75-1.40%463,879
May 27, 202562.5763.7962.2063.6463.642.76%587,070
May 23, 202561.4462.2761.4461.9361.93-0.13%1,349,704
May 22, 202562.4962.5661.6562.0162.01-0.77%621,592
May 21, 202563.6663.9062.4562.4962.49-2.75%315,798
May 20, 202564.2665.0864.2064.2664.26-0.53%254,427
May 19, 202564.3465.0663.9464.6064.60-0.14%350,854
May 16, 202564.7465.1564.3764.6964.37-0.05%422,572
May 15, 202564.1164.9263.8864.7264.401.19%450,172
May 14, 202564.9064.9063.6463.9663.65-1.54%416,466
May 13, 202565.7966.1364.9664.9664.64-0.85%691,835
May 12, 202565.1865.9064.1965.5265.201.93%760,368
May 9, 202562.5864.5361.7864.2863.962.88%545,417
May 8, 202562.9462.9560.2362.4862.171.41%658,309
May 7, 202561.8662.6461.3961.6161.310.03%423,982
May 6, 202560.8562.1060.5561.5961.290.70%496,061
May 5, 202560.7461.7460.4861.1660.86-0.44%439,234
May 2, 202559.8561.6759.5561.4361.133.87%355,511
May 1, 202558.5659.5858.0659.1458.850.03%623,356
Apr 30, 202559.2359.3857.8559.1258.83-0.95%502,746
Apr 29, 202558.7560.0658.3659.6959.401.20%485,214
Apr 28, 202558.2459.5758.2458.9858.691.34%462,524
Apr 25, 202558.0958.7757.7058.2057.91-1.02%471,748
Apr 24, 202558.0359.0657.3758.8058.510.36%291,185
Apr 23, 202556.9958.9856.9958.5958.304.16%551,612
Apr 22, 202556.3056.5055.0956.2555.972.05%399,655
Apr 21, 202556.4956.4954.0255.1254.85-2.80%772,622
Apr 17, 202557.8758.5056.6756.7156.43-1.39%400,323
Apr 16, 202558.3659.1657.0057.5157.23-1.81%399,945
Apr 15, 202558.4959.2758.3158.5758.280.84%610,053
Apr 14, 202557.9158.6456.9058.0857.791.98%1,001,192
Apr 11, 202557.9658.0256.1156.9556.67-2.00%722,961
Apr 10, 202559.2960.1357.0658.1157.82-3.46%665,851
Apr 9, 202555.2660.6954.5460.1959.896.64%981,887
Apr 8, 202558.9560.0355.4956.4456.160.09%664,394