Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	62.57	63.79	62.20	63.64	63.64	2.76%	587,070
May 23, 2025	61.44	62.27	61.44	61.93	61.93	-0.13%	1,349,704
May 22, 2025	62.49	62.56	61.65	62.01	62.01	-0.77%	621,592
May 21, 2025	63.66	63.90	62.45	62.49	62.49	-2.75%	315,798
May 20, 2025	64.26	65.08	64.20	64.26	64.26	-0.53%	254,427
May 19, 2025	64.34	65.06	63.94	64.60	64.60	-0.14%	350,854
May 16, 2025	64.74	65.15	64.37	64.69	64.37	-0.05%	422,572
May 15, 2025	64.11	64.92	63.88	64.72	64.40	1.19%	450,172
May 14, 2025	64.90	64.90	63.64	63.96	63.65	-1.54%	416,466
May 13, 2025	65.79	66.13	64.96	64.96	64.64	-0.85%	691,835
May 12, 2025	65.18	65.90	64.19	65.52	65.20	1.93%	760,368
May 9, 2025	62.58	64.53	61.78	64.28	63.96	2.88%	545,417
May 8, 2025	62.94	62.95	60.23	62.48	62.17	1.41%	658,309
May 7, 2025	61.86	62.64	61.39	61.61	61.31	0.03%	423,982
May 6, 2025	60.85	62.10	60.55	61.59	61.29	0.70%	496,061
May 5, 2025	60.74	61.74	60.48	61.16	60.86	-0.44%	439,234
May 2, 2025	59.85	61.67	59.55	61.43	61.13	3.87%	355,511
May 1, 2025	58.56	59.58	58.06	59.14	58.85	0.03%	623,356
Apr 30, 2025	59.23	59.38	57.85	59.12	58.83	-0.95%	502,746
Apr 29, 2025	58.75	60.06	58.36	59.69	59.40	1.20%	485,214
Apr 28, 2025	58.24	59.57	58.24	58.98	58.69	1.34%	462,524
Apr 25, 2025	58.09	58.77	57.70	58.20	57.91	-1.02%	471,748
Apr 24, 2025	58.03	59.06	57.37	58.80	58.51	0.36%	291,185
Apr 23, 2025	56.99	58.98	56.99	58.59	58.30	4.16%	551,612
Apr 22, 2025	56.30	56.50	55.09	56.25	55.97	2.05%	399,655
Apr 21, 2025	56.49	56.49	54.02	55.12	54.85	-2.80%	772,622
Apr 17, 2025	57.87	58.50	56.67	56.71	56.43	-1.39%	400,323
Apr 16, 2025	58.36	59.16	57.00	57.51	57.23	-1.81%	399,945
Apr 15, 2025	58.49	59.27	58.31	58.57	58.28	0.84%	610,053
Apr 14, 2025	57.91	58.64	56.90	58.08	57.79	1.98%	1,001,192
Apr 11, 2025	57.96	58.02	56.11	56.95	56.67	-2.00%	722,961
Apr 10, 2025	59.29	60.13	57.06	58.11	57.82	-3.46%	665,851
Apr 9, 2025	55.26	60.69	54.54	60.19	59.89	6.64%	981,887
Apr 8, 2025	58.95	60.03	55.49	56.44	56.16	0.09%	664,394
Apr 7, 2025	55.95	58.39	53.57	56.39	56.11	-2.34%	791,133
Apr 4, 2025	62.73	62.73	57.38	57.74	57.46	-10.76%	1,053,451
Apr 3, 2025	65.24	66.23	64.57	64.70	64.38	-2.98%	494,961
Apr 2, 2025	66.81	67.59	66.43	66.69	66.36	-0.85%	588,471
Apr 1, 2025	67.29	68.04	66.52	67.26	66.93	0.61%	351,333
Mar 31, 2025	66.78	67.44	66.66	66.85	66.52	-0.24%	423,715
Mar 28, 2025	68.72	69.25	66.02	67.01	66.68	-2.60%	485,344
Mar 27, 2025	68.17	68.92	67.48	68.80	68.46	1.61%	531,653
Mar 26, 2025	68.14	68.90	67.46	67.71	67.38	0.10%	355,227
Mar 25, 2025	67.60	68.08	66.59	67.64	67.31	0.51%	306,671
Mar 24, 2025	66.61	67.47	66.20	67.30	66.97	1.57%	338,965
Mar 21, 2025	66.90	67.33	65.86	66.26	65.93	-1.68%	1,148,386
Mar 20, 2025	67.01	68.12	67.01	67.39	67.06	0.21%	314,006
Mar 19, 2025	67.17	67.49	66.37	67.25	66.92	0.21%	239,648
Mar 18, 2025	67.92	68.69	67.06	67.11	66.78	-1.60%	213,209
Mar 17, 2025	68.25	69.83	68.11	68.20	67.86	-0.51%	453,335