Kemper Corp KMPR
NYSE · United States · Finance
$25.00-0.66 (-2.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25.00 | -2.57% | $25.33 | $25.78 | $24.85 | 1.08M |
| 2026-09-29 | $25.66 | +1.30% | $24.94 | $25.90 | $24.84 | 1.18M |
| 2026-09-28 | $25.33 | +0.04% | $25.43 | $25.66 | $24.94 | 726.60K |
| 2026-09-25 | $25.32 | +0.48% | $25.30 | $25.55 | $25.11 | 793.60K |
| 2026-09-24 | $25.20 | -2.51% | $25.98 | $26.28 | $25.15 | 827.80K |
| 2026-09-23 | $25.85 | -1.34% | $26.02 | $26.23 | $25.63 | 693.80K |
| 2026-09-22 | $26.20 | -1.32% | $26.90 | $27.03 | $25.89 | 1.17M |
| 2026-09-21 | $26.55 | +0.26% | $26.69 | $27.31 | $26.13 | 722.20K |
| 2026-09-18 | $26.48 | -1.52% | $26.57 | $26.95 | $26.26 | 1.49M |
| 2026-09-17 | $26.89 | -1.86% | $27.56 | $27.56 | $26.75 | 1.03M |
| 2026-09-16 | $27.40 | -1.51% | $27.76 | $28.02 | $26.96 | 782.10K |
| 2026-09-15 | $27.82 | -0.29% | $27.62 | $28.12 | $27.51 | 695.30K |
| 2026-09-14 | $27.90 | +2.39% | $27.99 | $28.48 | $27.60 | 719.30K |
| 2026-09-11 | $27.25 | +0.85% | $27.48 | $27.60 | $26.75 | 966.40K |
| 2026-09-10 | $27.02 | -0.77% | $27.56 | $27.77 | $26.69 | 776.60K |
| 2026-09-09 | $27.23 | +2.10% | $27.06 | $27.29 | $25.73 | 993.20K |
| 2026-09-08 | $26.67 | -4.89% | $27.60 | $27.60 | $26.57 | 807.20K |
| 2026-09-04 | $28.04 | -2.27% | $28.28 | $28.50 | $27.78 | 589.90K |
| 2026-09-03 | $28.69 | +1.77% | $28.65 | $29.10 | $28.45 | 739.40K |
| 2026-09-02 | $28.19 | +1.92% | $27.96 | $28.68 | $27.69 | 666.50K |
| 2026-09-01 | $27.66 | -1.85% | $28.32 | $28.67 | $27.53 | 926.40K |
| 2026-08-31 | $28.18 | +0.90% | $27.79 | $28.54 | $27.79 | 1.90M |
| 2026-08-28 | $27.93 | +1.01% | $27.68 | $28.27 | $27.53 | 879.90K |
| 2026-08-27 | $27.65 | -2.68% | $27.90 | $28.17 | $27.29 | 790.50K |
| 2026-08-26 | $28.41 | +2.27% | $27.62 | $28.64 | $27.45 | 962.60K |
| 2026-08-25 | $27.78 | +0.43% | $27.51 | $27.85 | $27.11 | 829.50K |
| 2026-08-24 | $27.66 | +2.33% | $27.24 | $27.97 | $27.19 | 802.20K |
| 2026-08-21 | $27.03 | -0.84% | $26.96 | $27.23 | $26.64 | 656.00K |
| 2026-08-20 | $27.26 | +2.02% | $26.79 | $27.78 | $26.28 | 1.12M |
| 2026-08-19 | $26.72 | +1.95% | $26.42 | $27.13 | $26.38 | 806.90K |
| 2026-08-18 | $26.21 | 0.00% | $26.63 | $26.76 | $26.11 | 839.60K |
| 2026-08-17 | $26.21 | -4.41% | $27.19 | $27.38 | $25.65 | 836.30K |
| 2026-08-14 | $27.42 | +1.90% | $27.12 | $27.63 | $26.60 | 753.20K |
| 2026-08-13 | $26.91 | +1.51% | $26.87 | $27.06 | $26.28 | 815.30K |
| 2026-08-12 | $26.51 | +1.26% | $26.75 | $27.20 | $26.45 | 944.00K |
| 2026-08-11 | $26.18 | -0.80% | $26.15 | $26.68 | $25.80 | 814.20K |
| 2026-08-10 | $26.39 | -7.44% | $27.99 | $28.15 | $25.87 | 1.26M |
| 2026-08-07 | $28.51 | -4.43% | $29.37 | $29.88 | $28.49 | 749.00K |
| 2026-08-06 | $29.83 | +1.91% | $29.43 | $29.92 | $28.44 | 1.35M |
| 2026-08-05 | $29.27 | -0.48% | $29.40 | $29.59 | $28.97 | 708.20K |
| 2026-08-04 | $29.41 | +0.44% | $28.88 | $29.49 | $28.62 | 655.00K |
| 2026-08-03 | $29.28 | +3.17% | $28.91 | $29.72 | $28.74 | 1.07M |
| 2026-07-31 | $28.38 | -2.51% | $28.67 | $29.12 | $28.05 | 696.90K |
| 2026-07-30 | $29.11 | -5.49% | $30.33 | $30.44 | $28.67 | 812.30K |
| 2026-07-29 | $30.80 | -0.39% | $30.46 | $30.97 | $30.30 | 801.10K |
| 2026-07-28 | $30.92 | +4.96% | $29.92 | $31.20 | $29.61 | 900.20K |
| 2026-07-27 | $29.46 | +2.26% | $29.19 | $29.89 | $28.84 | 649.40K |
| 2026-07-24 | $28.81 | +4.23% | $27.74 | $29.06 | $27.37 | 894.50K |
| 2026-07-23 | $27.64 | +0.66% | $27.30 | $27.82 | $26.93 | 633.80K |
| 2026-07-22 | $27.46 | -2.35% | $28.15 | $28.23 | $27.04 | 934.70K |
| 2026-07-21 | $28.12 | -0.88% | $27.69 | $28.60 | $27.37 | 1.04M |
| 2026-07-20 | $28.37 | +1.25% | $27.63 | $28.61 | $27.47 | 758.90K |
| 2026-07-17 | $28.02 | -0.64% | $28.18 | $29.22 | $27.83 | 666.70K |
| 2026-07-16 | $28.20 | +3.79% | $27.45 | $28.27 | $27.45 | 871.50K |
| 2026-07-15 | $27.17 | -5.13% | $28.39 | $28.60 | $26.98 | 676.00K |
| 2026-07-14 | $28.64 | -4.25% | $29.46 | $29.86 | $28.60 | 852.50K |
| 2026-07-13 | $29.91 | +1.63% | $29.81 | $30.32 | $29.43 | 931.90K |
| 2026-07-10 | $29.43 | +1.27% | $29.44 | $29.65 | $29.06 | 673.90K |
| 2026-07-09 | $29.06 | -0.41% | $29.13 | $29.93 | $28.94 | 941.00K |
| 2026-07-08 | $29.18 | -1.08% | $29.47 | $29.68 | $29.01 | 858.90K |
| 2026-07-07 | $29.50 | +2.43% | $29.42 | $30.10 | $29.00 | 900.90K |
| 2026-07-06 | $28.80 | -0.10% | $28.40 | $29.07 | $28.03 | 1.18M |
| 2026-07-02 | $28.83 | +2.02% | $28.53 | $28.98 | $28.07 | 1.16M |
| 2026-07-01 | $28.26 | +4.82% | $27.32 | $28.29 | $27.22 | 972.60K |
| 2026-06-30 | $26.96 | -1.28% | $27.39 | $27.76 | $26.78 | 1.20M |
| 2026-06-29 | $27.31 | +1.86% | $26.99 | $27.86 | $26.68 | 1.36M |
| 2026-06-26 | $26.81 | +5.55% | $25.63 | $26.86 | $25.63 | 8.53M |
| 2026-06-25 | $25.40 | -2.61% | $25.99 | $26.32 | $25.35 | 993.50K |
| 2026-06-24 | $26.08 | -0.53% | $26.34 | $26.44 | $25.77 | 1.04M |
| 2026-06-23 | $26.22 | +4.59% | $25.38 | $26.48 | $25.13 | 1.08M |
| 2026-06-22 | $25.07 | +0.16% | $25.00 | $25.59 | $25.00 | 766.50K |
| 2026-06-18 | $25.03 | -0.40% | $25.59 | $25.59 | $24.54 | 1.72M |
| 2026-06-17 | $25.13 | -3.09% | $25.75 | $26.40 | $24.84 | 1.09M |
| 2026-06-16 | $25.93 | +1.45% | $25.77 | $26.54 | $25.68 | 897.50K |
| 2026-06-15 | $25.56 | +2.16% | $25.21 | $25.57 | $24.91 | 1.53M |
| 2026-06-12 | $25.02 | +0.97% | $24.78 | $25.23 | $24.51 | 901.60K |
| 2026-06-11 | $24.78 | +0.24% | $24.77 | $24.90 | $23.85 | 961.80K |
| 2026-06-10 | $24.72 | +1.52% | $24.64 | $25.34 | $24.49 | 972.00K |
| 2026-06-09 | $24.35 | -0.08% | $24.39 | $25.08 | $24.24 | 1.13M |
| 2026-06-08 | $24.37 | -1.54% | $24.41 | $24.78 | $24.28 | 1.17M |
| 2026-06-05 | $24.75 | +4.17% | $24.14 | $24.86 | $24.06 | 1.15M |
| 2026-06-04 | $23.76 | +3.76% | $23.49 | $24.40 | $23.35 | 1.48M |
| 2026-06-03 | $22.90 | -5.57% | $24.01 | $24.18 | $22.69 | 1.38M |
| 2026-06-02 | $24.25 | -3.19% | $24.92 | $25.03 | $24.13 | 1.34M |
| 2026-06-01 | $25.05 | +1.54% | $24.75 | $25.52 | $24.50 | 1.40M |
| 2026-05-29 | $24.67 | -3.03% | $25.50 | $25.99 | $24.40 | 1.77M |
| 2026-05-28 | $25.44 | -2.72% | $26.02 | $26.19 | $25.25 | 1.17M |
| 2026-05-27 | $26.15 | -5.56% | $27.20 | $28.14 | $26.14 | 1.37M |
| 2026-05-26 | $27.69 | -6.80% | $29.57 | $29.75 | $27.68 | 1.10M |
| 2026-05-22 | $29.71 | +0.17% | $29.65 | $30.01 | $29.35 | 654.20K |