Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	31.09	31.33	30.60	30.82	30.49	0.03%	1,170,775
May 11, 2026	30.33	31.04	29.86	30.81	30.48	1.72%	1,260,815
May 8, 2026	29.63	30.65	29.36	30.29	29.96	3.03%	1,157,718
May 7, 2026	27.74	30.94	27.74	29.40	29.08	-10.28%	1,687,619
May 6, 2026	33.11	33.97	32.71	32.77	32.42	-0.33%	1,494,964
May 5, 2026	33.62	34.27	32.80	32.88	32.53	-2.00%	977,753
May 4, 2026	34.03	34.64	33.51	33.55	33.19	-1.76%	778,789
May 1, 2026	33.12	34.53	33.12	34.15	33.78	1.37%	957,016
Apr 30, 2026	33.04	33.83	32.74	33.69	33.33	1.26%	613,211
Apr 29, 2026	33.51	33.88	33.22	33.27	32.91	-1.04%	494,266
Apr 28, 2026	33.65	33.93	33.23	33.62	33.26	1.45%	626,294
Apr 27, 2026	32.73	33.42	32.71	33.14	32.78	0.98%	484,666
Apr 24, 2026	32.58	33.00	32.10	32.82	32.47	0.58%	888,824
Apr 23, 2026	32.30	32.97	32.12	32.63	32.28	0.34%	414,615
Apr 22, 2026	32.85	32.85	31.93	32.52	32.17	-1.22%	620,940
Apr 21, 2026	33.60	33.89	32.87	32.92	32.57	-1.88%	900,037
Apr 20, 2026	33.07	33.71	32.89	33.55	33.19	1.21%	889,513
Apr 17, 2026	32.89	33.67	32.76	33.15	32.79	0.91%	575,420
Apr 16, 2026	32.47	32.98	32.19	32.85	32.50	1.08%	525,995
Apr 15, 2026	32.39	33.00	32.16	32.50	32.15	1.03%	456,701
Apr 14, 2026	31.98	32.38	31.83	32.17	31.82	0.25%	474,611
Apr 13, 2026	31.02	32.18	30.91	32.09	31.74	3.08%	772,575
Apr 10, 2026	31.87	32.00	30.94	31.13	30.79	-2.75%	567,922
Apr 9, 2026	31.34	32.46	31.10	32.01	31.66	1.78%	720,217
Apr 8, 2026	32.00	32.29	31.31	31.45	31.11	-1.04%	1,063,926
Apr 7, 2026	31.21	31.96	30.99	31.78	31.44	1.53%	715,889
Apr 6, 2026	30.52	31.31	30.37	31.30	30.96	2.22%	495,102
Apr 2, 2026	29.98	30.97	29.45	30.62	30.29	1.96%	844,057