Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	27.96	28.68	27.69	28.19	28.19	1.92%	666,502
Sep 1, 2026	28.32	28.67	27.53	27.66	27.66	-1.85%	896,394
Aug 31, 2026	27.79	28.54	27.79	28.18	28.18	0.90%	1,896,060
Aug 28, 2026	27.68	28.27	27.53	27.93	27.93	1.01%	879,905
Aug 27, 2026	27.90	28.17	27.29	27.65	27.65	-2.68%	789,049
Aug 26, 2026	27.62	28.64	27.45	28.41	28.41	2.27%	875,184
Aug 25, 2026	27.51	27.85	27.11	27.78	27.78	0.43%	661,556
Aug 24, 2026	27.24	27.97	27.19	27.66	27.66	2.33%	734,003
Aug 21, 2026	26.96	27.23	26.64	27.03	27.03	0.33%	613,650
Aug 20, 2026	26.79	27.78	26.28	27.26	26.94	2.02%	1,092,756
Aug 19, 2026	26.42	27.13	26.38	26.72	26.41	1.95%	806,879
Aug 18, 2026	26.63	26.76	26.11	26.21	25.90	-	839,626
Aug 17, 2026	27.19	27.38	25.65	26.21	25.90	-4.41%	836,255
Aug 14, 2026	27.12	27.63	26.60	27.42	27.10	1.90%	753,158
Aug 13, 2026	26.87	27.06	26.28	26.91	26.59	1.51%	815,259
Aug 12, 2026	26.75	27.20	26.45	26.51	26.20	1.26%	944,043
Aug 11, 2026	26.15	26.68	25.80	26.18	25.87	-0.80%	814,176
Aug 10, 2026	27.99	28.15	25.87	26.39	26.08	-7.44%	1,258,894
Aug 7, 2026	29.37	29.88	28.49	28.51	28.18	-4.43%	749,049
Aug 6, 2026	29.43	29.92	28.44	29.83	29.48	1.91%	1,353,554
Aug 5, 2026	29.40	29.59	28.97	29.27	28.93	-0.48%	708,213
Aug 4, 2026	28.88	29.49	28.62	29.41	29.06	0.44%	655,006
Aug 3, 2026	28.91	29.72	28.74	29.28	28.94	3.17%	1,070,020
Jul 31, 2026	28.67	29.12	28.05	28.38	28.05	-2.51%	696,930
Jul 30, 2026	30.33	30.44	28.67	29.11	28.77	-5.49%	812,262
Jul 29, 2026	30.46	30.97	30.30	30.80	30.44	-0.39%	801,069
Jul 28, 2026	29.92	31.20	29.61	30.92	30.56	4.96%	900,220
Jul 27, 2026	29.19	29.89	28.84	29.46	29.11	2.26%	649,443
Jul 24, 2026	27.74	29.06	27.37	28.81	28.47	4.23%	894,464
Jul 23, 2026	27.30	27.82	26.93	27.64	27.32	0.66%	633,806
Jul 22, 2026	28.15	28.23	27.04	27.46	27.14	-2.35%	934,724
Jul 21, 2026	27.69	28.60	27.37	28.12	27.79	-0.88%	1,038,649
Jul 20, 2026	27.63	28.61	27.47	28.37	28.04	1.25%	758,975
Jul 17, 2026	28.18	29.22	27.83	28.02	27.69	-0.64%	666,708
Jul 16, 2026	27.45	28.27	27.45	28.20	27.87	3.79%	871,531
Jul 15, 2026	28.39	28.60	26.98	27.17	26.85	-5.13%	675,978
Jul 14, 2026	29.46	29.86	28.60	28.64	28.30	-4.25%	852,480
Jul 13, 2026	29.81	30.32	29.43	29.91	29.56	1.63%	931,915
Jul 10, 2026	29.44	29.65	29.06	29.43	29.08	1.27%	674,036
Jul 9, 2026	29.13	29.93	28.94	29.06	28.72	-0.41%	941,214
Jul 8, 2026	29.47	29.68	29.01	29.18	28.84	-1.08%	859,199
Jul 7, 2026	29.42	30.10	29.00	29.50	29.15	2.43%	900,909
Jul 6, 2026	28.40	29.07	28.03	28.80	28.46	-0.10%	1,182,795
Jul 2, 2026	28.53	28.98	28.07	28.83	28.49	2.02%	1,155,748
Jul 1, 2026	27.32	28.29	27.22	28.26	27.93	4.82%	972,603
Jun 30, 2026	27.39	27.76	26.78	26.96	26.64	-1.28%	1,197,371
Jun 29, 2026	26.99	27.86	26.68	27.31	26.99	1.86%	1,357,684
Jun 26, 2026	25.63	26.86	25.63	26.81	26.50	5.55%	8,531,522
Jun 25, 2026	25.99	26.32	25.35	25.40	25.10	-2.61%	993,487
Jun 24, 2026	26.34	26.44	25.77	26.08	25.77	-0.53%	1,043,632