Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	31.02	32.18	30.91	32.09	32.09	3.08%	772,575
Apr 10, 2026	31.87	32.00	30.94	31.13	31.13	-2.75%	567,857
Apr 9, 2026	31.34	32.46	31.10	32.01	32.01	1.78%	720,217
Apr 8, 2026	32.00	32.29	31.31	31.45	31.45	-1.04%	1,063,784
Apr 7, 2026	31.21	31.96	30.99	31.78	31.78	1.53%	715,889
Apr 6, 2026	30.52	31.31	30.37	31.30	31.30	2.22%	495,102
Apr 2, 2026	29.98	30.97	29.45	30.62	30.62	1.96%	844,054
Apr 1, 2026	30.60	30.62	29.99	30.03	30.03	-1.73%	622,973
Mar 31, 2026	29.97	31.06	29.97	30.56	30.56	1.36%	723,813
Mar 30, 2026	30.12	30.50	29.60	30.15	30.15	0.80%	797,540
Mar 27, 2026	31.38	31.38	29.80	29.91	29.91	-4.04%	720,898
Mar 26, 2026	30.26	31.28	30.26	31.17	31.17	2.63%	755,360
Mar 25, 2026	31.25	31.37	30.21	30.37	30.37	-1.68%	696,829
Mar 24, 2026	30.74	31.17	30.57	30.89	30.89	-0.64%	781,618
Mar 23, 2026	30.15	31.30	29.78	31.09	31.09	4.72%	1,503,452
Mar 20, 2026	29.43	29.84	28.90	29.69	29.69	0.88%	7,890,919
Mar 19, 2026	29.67	29.89	29.01	29.43	29.43	-0.74%	564,104
Mar 18, 2026	29.84	30.14	29.56	29.65	29.65	-1.82%	757,675
Mar 17, 2026	30.18	30.80	30.11	30.20	30.20	1.51%	602,481
Mar 16, 2026	29.95	30.24	29.65	29.75	29.75	0.10%	618,644
Mar 13, 2026	29.50	29.74	29.20	29.72	29.72	1.99%	633,680
Mar 12, 2026	28.68	29.34	28.41	29.14	29.14	0.07%	1,017,539
Mar 11, 2026	29.88	30.01	28.64	29.12	29.12	-1.32%	810,464
Mar 10, 2026	30.51	30.67	29.45	29.51	29.51	-3.25%	1,035,605
Mar 9, 2026	31.79	31.92	29.86	30.50	30.50	-4.03%	993,248
Mar 6, 2026	32.37	32.37	31.04	31.78	31.78	-2.40%	728,319
Mar 5, 2026	32.09	32.63	32.00	32.56	32.56	0.87%	560,198
Mar 4, 2026	31.85	32.44	31.26	32.28	32.28	1.22%	577,386
Mar 3, 2026	31.99	32.30	30.72	31.89	31.89	-1.79%	708,386
Mar 2, 2026	31.96	32.53	31.76	32.47	32.47	0.46%	681,833
Feb 27, 2026	32.23	32.44	31.48	32.32	32.32	-0.46%	1,751,944
Feb 26, 2026	31.80	32.56	31.62	32.47	32.47	3.05%	905,057
Feb 25, 2026	31.51	31.59	30.68	31.51	31.51	0.83%	686,790
Feb 24, 2026	30.71	31.30	30.60	31.25	31.25	1.53%	826,933
Feb 23, 2026	32.23	32.47	30.70	30.78	30.78	-4.76%	818,632
Feb 20, 2026	32.61	32.70	32.02	32.32	32.32	-0.77%	802,355
Feb 19, 2026	32.95	32.98	32.24	32.57	32.57	-1.06%	716,769
Feb 18, 2026	32.42	33.05	31.79	32.92	32.92	1.79%	1,095,400
Feb 17, 2026	32.01	32.51	31.64	32.34	32.34	0.90%	1,116,700
Feb 13, 2026	32.17	32.36	31.51	32.05	31.73	-1.02%	823,310
Feb 12, 2026	32.43	32.44	31.57	32.38	32.06	-0.18%	892,811
Feb 11, 2026	32.32	32.85	32.06	32.44	32.12	-0.18%	1,048,268
Feb 10, 2026	34.00	34.39	32.21	32.50	32.18	-4.69%	1,162,505
Feb 9, 2026	33.73	34.39	33.39	34.10	33.76	-0.41%	1,274,342
Feb 6, 2026	34.21	35.05	33.52	34.24	33.90	2.33%	1,356,922
Feb 5, 2026	30.05	34.95	30.05	33.46	33.13	-13.09%	3,036,307
Feb 4, 2026	38.30	39.16	37.99	38.50	38.12	1.08%	1,751,439
Feb 3, 2026	38.74	39.56	37.99	38.09	37.71	-2.28%	792,613
Feb 2, 2026	39.25	39.67	38.88	38.98	38.59	-1.09%	712,119
Jan 30, 2026	39.25	39.65	38.74	39.41	39.02	0.72%	805,512