Kemper Corporation (KMPR)
NYSE: KMPR
· Real-Time Price · USD
50.65
0.25 (0.50%)
At close: Oct 03, 2025, 3:59 PM
50.40
-0.49%
After-hours: Oct 03, 2025, 06:26 PM EDT
KMPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.39 | 51.08 | 50.39 | 50.64 | 50.64 | 0.48% | 1,366,561 |
| Oct 2, 2025 | 50.71 | 50.74 | 49.94 | 50.40 | 50.40 | -0.69% | 1,147,400 |
| Oct 1, 2025 | 51.47 | 52.12 | 50.69 | 50.75 | 50.75 | -1.55% | 893,100 |
| Sep 30, 2025 | 51.63 | 51.84 | 51.38 | 51.55 | 51.55 | -0.02% | 677,228 |
| Sep 29, 2025 | 51.81 | 51.81 | 51.18 | 51.56 | 51.56 | -0.58% | 782,112 |
| Sep 26, 2025 | 51.98 | 52.25 | 51.62 | 51.86 | 51.86 | 0.72% | 705,949 |
| Sep 25, 2025 | 51.75 | 52.06 | 51.37 | 51.49 | 51.49 | -0.56% | 841,922 |
| Sep 24, 2025 | 51.43 | 51.82 | 51.07 | 51.78 | 51.78 | 0.54% | 1,149,712 |
| Sep 23, 2025 | 51.86 | 52.39 | 51.22 | 51.50 | 51.50 | -0.64% | 2,084,790 |
| Sep 22, 2025 | 51.78 | 52.43 | 51.23 | 51.83 | 51.83 | 0.00% | 1,081,834 |
| Sep 19, 2025 | 52.81 | 53.09 | 51.71 | 51.83 | 51.83 | -1.89% | 2,047,748 |
| Sep 18, 2025 | 52.79 | 53.25 | 52.59 | 52.83 | 52.83 | 0.34% | 717,518 |
| Sep 17, 2025 | 52.58 | 53.20 | 52.30 | 52.65 | 52.65 | 0.15% | 676,700 |
| Sep 16, 2025 | 52.68 | 52.68 | 51.88 | 52.57 | 52.57 | 0.08% | 943,100 |
| Sep 15, 2025 | 53.39 | 53.73 | 52.24 | 52.53 | 52.53 | -1.65% | 842,836 |
| Sep 12, 2025 | 53.55 | 53.82 | 53.28 | 53.41 | 53.41 | -0.34% | 692,000 |
| Sep 11, 2025 | 53.32 | 53.64 | 53.04 | 53.59 | 53.59 | 1.19% | 702,700 |
| Sep 10, 2025 | 53.77 | 54.01 | 52.84 | 52.96 | 52.96 | -1.67% | 763,492 |
| Sep 9, 2025 | 53.37 | 54.14 | 53.07 | 53.86 | 53.86 | 0.82% | 974,027 |
| Sep 8, 2025 | 54.25 | 54.25 | 53.00 | 53.42 | 53.42 | -1.02% | 714,300 |
Page 1 of 136