Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	34.88	35.06	33.70	33.77	33.77	-3.73%	898,340
Nov 2, 2026	33.04	35.40	32.31	35.08	35.08	5.60%	884,265
Oct 30, 2026	32.99	33.23	32.14	33.22	33.22	2.00%	1,000,930
Oct 29, 2026	31.29	32.88	30.50	32.57	32.57	10.48%	1,033,517
Oct 28, 2026	29.30	29.85	29.15	29.48	29.48	0.41%	595,255
Oct 27, 2026	29.30	29.79	28.79	29.36	29.36	0.44%	832,293
Oct 26, 2026	28.67	29.26	28.67	29.23	29.23	1.46%	799,846
Oct 23, 2026	29.86	29.91	28.66	28.81	28.81	-3.68%	590,310
Oct 22, 2026	29.25	30.21	29.08	29.91	29.91	3.46%	1,068,584
Oct 21, 2026	29.81	29.82	28.86	28.91	28.91	-2.82%	923,356
Oct 20, 2026	30.30	31.06	29.68	29.75	29.75	-0.67%	979,099
Oct 19, 2026	29.00	30.17	29.00	29.95	29.95	2.32%	844,188
Oct 16, 2026	28.43	29.32	27.98	29.27	29.27	2.99%	858,464
Oct 15, 2026	28.27	28.90	27.92	28.42	28.42	2.60%	904,886
Oct 14, 2026	27.32	27.77	26.82	27.70	27.70	-	1,028,914
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