Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.74	29.04	27.37	28.84	-	4.34%	571,472
Jul 23, 2026	27.30	27.82	26.93	27.64	27.64	0.66%	633,760
Jul 22, 2026	28.15	28.23	27.04	27.46	27.46	-2.35%	927,409
Jul 21, 2026	27.69	28.60	27.37	28.12	28.12	-0.88%	1,038,648
Jul 20, 2026	27.63	28.61	27.47	28.37	28.37	1.25%	758,674
Jul 17, 2026	28.18	29.22	27.83	28.02	28.02	-0.64%	666,708
Jul 16, 2026	27.45	28.27	27.45	28.20	28.20	3.79%	871,531
Jul 15, 2026	28.39	28.60	26.98	27.17	27.17	-5.13%	655,812
Jul 14, 2026	29.46	29.86	28.60	28.64	28.64	-4.25%	833,513
Jul 13, 2026	29.81	30.32	29.43	29.91	29.91	1.63%	931,911
Jul 10, 2026	29.44	29.65	29.06	29.43	29.43	1.27%	673,936
Jul 9, 2026	29.13	29.93	28.94	29.06	29.06	-0.41%	938,783
Jul 8, 2026	29.47	29.68	29.01	29.18	29.18	-1.08%	836,440
Jul 7, 2026	29.42	30.10	29.00	29.50	29.50	2.43%	900,892
Jul 6, 2026	28.40	29.07	28.03	28.80	28.80	-0.10%	1,171,572
Jul 2, 2026	28.53	28.98	28.07	28.83	28.83	2.02%	1,148,364
Jul 1, 2026	27.32	28.29	27.22	28.26	28.26	4.82%	951,759
Jun 30, 2026	27.39	27.76	26.78	26.96	26.96	-1.28%	1,190,488
Jun 29, 2026	26.99	27.86	26.68	27.31	27.31	1.86%	1,340,194
Jun 26, 2026	25.63	26.86	25.63	26.81	26.81	5.55%	6,903,643
Jun 25, 2026	25.99	26.32	25.35	25.40	25.40	-2.61%	979,002
Jun 24, 2026	26.34	26.44	25.77	26.08	26.08	-0.53%	1,012,446
Jun 23, 2026	25.38	26.48	25.13	26.22	26.22	4.59%	1,083,655
Jun 22, 2026	25.00	25.59	25.00	25.07	25.07	0.16%	757,260
Jun 18, 2026	25.59	25.59	24.54	25.03	25.03	-0.40%	1,678,951
Jun 17, 2026	25.75	26.40	24.84	25.13	25.13	-3.09%	1,086,080
Jun 16, 2026	25.77	26.54	25.68	25.93	25.93	1.45%	887,811
Jun 15, 2026	25.21	25.57	24.91	25.56	25.56	2.16%	1,524,824
Jun 12, 2026	24.78	25.23	24.51	25.02	25.02	0.97%	892,371
Jun 11, 2026	24.77	24.90	23.85	24.78	24.78	0.24%	918,028
Jun 10, 2026	24.64	25.34	24.49	24.72	24.72	1.52%	967,411
Jun 9, 2026	24.39	25.08	24.24	24.35	24.35	-0.08%	1,121,778
Jun 8, 2026	24.41	24.78	24.28	24.37	24.37	-1.54%	1,171,017
Jun 5, 2026	24.14	24.86	24.06	24.75	24.75	4.17%	1,102,473
Jun 4, 2026	23.49	24.40	23.35	23.76	23.76	3.76%	1,483,852
Jun 3, 2026	24.01	24.18	22.69	22.90	22.90	-5.57%	1,378,833
Jun 2, 2026	24.92	25.03	24.13	24.25	24.25	-3.19%	1,270,392
Jun 1, 2026	24.75	25.52	24.50	25.05	25.05	1.54%	1,398,039
May 29, 2026	25.50	25.99	24.40	24.67	24.67	-3.03%	1,764,780
May 28, 2026	26.02	26.19	25.25	25.44	25.44	-2.72%	1,150,319
May 27, 2026	27.20	28.14	26.14	26.15	26.15	-5.56%	1,308,356
May 26, 2026	29.57	29.75	27.68	27.69	27.69	-6.80%	1,063,668
May 22, 2026	29.65	30.01	29.35	29.71	29.71	0.17%	644,804
May 21, 2026	29.28	29.94	28.68	29.66	29.66	0.54%	904,721
May 20, 2026	29.24	29.55	28.64	29.50	29.50	1.13%	845,588
May 19, 2026	30.06	30.28	29.09	29.17	29.17	-3.31%	1,114,702
May 18, 2026	29.66	30.53	29.62	30.17	30.17	2.72%	1,079,570
May 15, 2026	30.44	30.79	29.52	29.69	29.37	-1.53%	987,130
May 14, 2026	30.18	31.21	30.04	30.15	29.83	1.17%	1,155,665
May 13, 2026	31.09	31.11	29.76	29.80	29.48	-3.31%	1,339,749