Kemper Corporation (KMPR)
NYSE: KMPR
· Real-Time Price · USD
52.85
-0.33 (-0.62%)
At close: Aug 18, 2025, 3:59 PM
52.85
-0.01%
After-hours: Aug 18, 2025, 06:04 PM EDT
KMPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 52.69 | 53.08 | 52.47 | 52.85 | 52.85 | -0.62% | 838,500 |
| Aug 15, 2025 | 54.19 | 54.90 | 52.97 | 53.18 | 52.86 | -1.72% | 927,609 |
| Aug 14, 2025 | 52.72 | 54.15 | 52.46 | 54.11 | 53.78 | 2.77% | 1,197,345 |
| Aug 13, 2025 | 52.61 | 52.83 | 51.96 | 52.65 | 52.33 | 0.73% | 1,003,512 |
| Aug 12, 2025 | 51.13 | 52.51 | 50.87 | 52.27 | 51.96 | 2.61% | 1,437,200 |
| Aug 11, 2025 | 50.40 | 50.98 | 49.58 | 50.94 | 50.63 | 1.33% | 1,108,800 |
| Aug 8, 2025 | 51.14 | 51.29 | 49.77 | 50.27 | 49.97 | -0.69% | 1,345,800 |
| Aug 7, 2025 | 48.50 | 50.67 | 48.50 | 50.62 | 50.32 | 4.54% | 2,604,535 |
| Aug 6, 2025 | 45.42 | 49.35 | 45.02 | 48.42 | 48.13 | -21.26% | 4,993,533 |
| Aug 5, 2025 | 61.26 | 61.95 | 60.94 | 61.49 | 61.12 | 0.95% | 710,800 |
| Aug 4, 2025 | 60.41 | 61.11 | 60.13 | 60.91 | 60.54 | 1.42% | 533,141 |
| Aug 1, 2025 | 61.18 | 61.18 | 59.17 | 60.06 | 59.70 | -2.48% | 644,765 |
| Jul 31, 2025 | 60.33 | 62.46 | 59.99 | 61.59 | 61.22 | 1.82% | 653,000 |
| Jul 30, 2025 | 60.26 | 60.95 | 60.09 | 60.49 | 60.13 | 0.47% | 490,536 |
| Jul 29, 2025 | 60.30 | 60.68 | 59.93 | 60.21 | 59.85 | 0.50% | 481,004 |
| Jul 28, 2025 | 60.57 | 60.61 | 59.82 | 59.91 | 59.55 | -0.79% | 463,507 |
| Jul 25, 2025 | 61.02 | 61.46 | 60.38 | 60.39 | 60.03 | -0.82% | 563,921 |
| Jul 24, 2025 | 61.84 | 61.99 | 60.84 | 60.89 | 60.52 | -2.04% | 404,841 |
| Jul 23, 2025 | 62.47 | 62.47 | 61.47 | 62.16 | 61.79 | 0.16% | 525,200 |
| Jul 22, 2025 | 61.60 | 62.35 | 61.42 | 62.06 | 61.69 | 1.41% | 601,100 |