Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	33.12	34.53	33.12	34.15	34.15	1.37%	956,576
Apr 30, 2026	33.04	33.83	32.74	33.69	33.69	1.26%	613,211
Apr 29, 2026	33.51	33.88	33.22	33.27	33.27	-1.04%	483,108
Apr 28, 2026	33.65	33.93	33.23	33.62	33.62	1.45%	626,212
Apr 27, 2026	32.73	33.42	32.71	33.14	33.14	0.98%	484,666
Apr 24, 2026	32.58	33.00	32.10	32.82	32.82	0.58%	822,669
Apr 23, 2026	32.30	32.97	32.12	32.63	32.63	0.34%	414,612
Apr 22, 2026	32.85	32.85	31.93	32.52	32.52	-1.22%	620,940
Apr 21, 2026	33.60	33.89	32.87	32.92	32.92	-1.88%	900,037
Apr 20, 2026	33.07	33.71	32.89	33.55	33.55	1.21%	889,510
Apr 17, 2026	32.89	33.67	32.76	33.15	33.15	0.91%	574,379
Apr 16, 2026	32.47	32.98	32.19	32.85	32.85	1.08%	525,789
Apr 15, 2026	32.39	33.00	32.16	32.50	32.50	1.03%	456,701
Apr 14, 2026	31.98	32.38	31.83	32.17	32.17	0.25%	472,532
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