Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
27.70
0.00 (0.00%)
Oct 14, 2026, 4:00 PM EDT - Market closed
Kemper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 27.32 | 27.77 | 26.82 | 27.70 | 27.70 | - | 1,138,833 |
| Oct 13, 2026 | 27.79 | 28.00 | 27.22 | 27.70 | 27.70 | 0.33% | 778,473 |
| Oct 12, 2026 | 27.25 | 27.77 | 26.95 | 27.61 | 27.61 | 2.45% | 614,166 |
| Oct 9, 2026 | 27.53 | 27.53 | 26.95 | 26.95 | 26.95 | -1.89% | 542,075 |
| Oct 8, 2026 | 26.37 | 27.50 | 26.23 | 27.47 | 27.47 | 4.65% | 1,049,861 |
| Oct 7, 2026 | 26.05 | 26.55 | 25.90 | 26.25 | 26.25 | 0.69% | 807,064 |
| Oct 6, 2026 | 25.75 | 26.21 | 25.73 | 26.07 | 26.07 | 1.01% | 577,850 |
| Oct 5, 2026 | 25.71 | 26.16 | 25.24 | 25.81 | 25.81 | 0.55% | 836,376 |
| Oct 2, 2026 | 26.03 | 26.11 | 25.55 | 25.67 | 25.67 | -1.04% | 863,179 |
| Oct 1, 2026 | 25.03 | 26.02 | 25.00 | 25.94 | 25.94 | 3.76% | 807,837 |
| Sep 30, 2026 | 25.33 | 25.78 | 24.85 | 25.00 | 25.00 | -2.57% | 819,578 |
| Sep 29, 2026 | 24.94 | 25.90 | 24.84 | 25.66 | 25.66 | 1.30% | 1,137,134 |
| Sep 28, 2026 | 25.43 | 25.66 | 24.94 | 25.33 | 25.33 | 0.04% | 608,134 |
| Sep 25, 2026 | 25.30 | 25.55 | 25.11 | 25.32 | 25.32 | 0.48% | 650,182 |
| Sep 24, 2026 | 25.98 | 26.28 | 25.15 | 25.20 | 25.20 | -2.51% | 827,797 |
| Sep 23, 2026 | 26.02 | 26.23 | 25.63 | 25.85 | 25.85 | -1.34% | 693,833 |
| Sep 22, 2026 | 26.90 | 27.03 | 25.89 | 26.20 | 26.20 | -1.32% | 1,079,195 |
| Sep 21, 2026 | 26.69 | 27.31 | 26.13 | 26.55 | 26.55 | 0.26% | 684,388 |
| Sep 18, 2026 | 26.57 | 26.95 | 26.26 | 26.48 | 26.48 | -1.52% | 1,452,860 |
| Sep 17, 2026 | 27.56 | 27.56 | 26.75 | 26.89 | 26.89 | -1.86% | 786,877 |
| Sep 16, 2026 | 27.76 | 28.02 | 26.96 | 27.40 | 27.40 | -1.51% | 765,451 |
| Sep 15, 2026 | 27.62 | 28.12 | 27.51 | 27.82 | 27.82 | -0.29% | 676,085 |
| Sep 14, 2026 | 27.99 | 28.48 | 27.60 | 27.90 | 27.90 | 2.39% | 595,298 |
| Sep 11, 2026 | 27.48 | 27.60 | 26.75 | 27.25 | 27.25 | 0.85% | 798,742 |
| Sep 10, 2026 | 27.56 | 27.77 | 26.69 | 27.02 | 27.02 | -0.77% | 776,608 |
| Sep 9, 2026 | 27.06 | 27.29 | 25.73 | 27.23 | 27.23 | 2.10% | 985,467 |
| Sep 8, 2026 | 27.60 | 27.60 | 26.57 | 26.67 | 26.67 | -4.89% | 806,030 |
| Sep 4, 2026 | 28.28 | 28.50 | 27.78 | 28.04 | 28.04 | -2.27% | 589,874 |
| Sep 3, 2026 | 28.65 | 29.10 | 28.45 | 28.69 | 28.69 | 1.77% | 692,755 |
| 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 |