Kemper Corporation - KMPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.69	52.85	52.85	53.08	52.47	838,500
August 15, 2025	54.19	53.18	52.86	54.9	52.97	927,609
August 14, 2025	52.72	54.11	53.78	54.15	52.46	1.2M
August 13, 2025	52.61	52.65	52.33	52.83	51.96	1M
August 12, 2025	51.13	52.27	51.96	52.51	50.87	1.44M
August 11, 2025	50.4	50.94	50.63	50.98	49.58	1.11M
August 08, 2025	51.14	50.27	49.97	51.29	49.77	1.35M
August 07, 2025	48.5	50.62	50.32	50.67	48.5	2.6M
August 06, 2025	45.42	48.42	48.13	49.35	45.02	4.99M
August 05, 2025	61.26	61.49	61.12	61.95	60.94	710,800
August 04, 2025	60.41	60.91	60.54	61.11	60.13	533,141
August 01, 2025	61.18	60.06	60.06	61.18	59.17	644,765
July 31, 2025	60.33	61.59	61.59	62.46	59.99	653,000
July 30, 2025	60.26	60.49	60.49	60.95	60.09	490,536
July 29, 2025	60.3	60.21	60.21	60.68	59.93	481,004
July 28, 2025	60.57	59.91	59.91	60.61	59.82	463,507
July 25, 2025	61.02	60.39	60.39	61.46	60.38	563,921
July 24, 2025	61.84	60.89	60.89	61.99	60.84	404,841
July 23, 2025	62.47	62.16	62.16	62.47	61.47	525,200
July 22, 2025	61.6	62.06	62.06	62.35	61.42	601,100
July 21, 2025	61.76	61.2	61.2	62.13	61.14	601,314
July 18, 2025	62	61.73	61.73	62.43	61.66	466,039
July 17, 2025	60.63	62.02	62.02	62.08	60.63	546,900
July 16, 2025	60.69	60.9	60.9	61.34	60.18	741,700
July 15, 2025	61.7	60.37	60.37	61.96	60.23	467,300
July 14, 2025	61.11	62.11	62.11	62.15	60.86	576,447
July 11, 2025	61.57	61.07	61.07	61.57	60.47	887,245
July 10, 2025	62.38	61.6	61.6	62.38	61.13	1.07M
July 09, 2025	63.03	62.34	62.34	63.18	62.3	448,600
July 08, 2025	62.6	62.86	62.86	63.81	62.6	595,624
July 07, 2025	63.41	63.07	63.07	64.23	62.68	527,723
July 03, 2025	63.31	63.58	63.58	64.05	63.14	725,105
July 02, 2025	64.82	62.85	62.85	64.84	62.47	909,119
July 01, 2025	64.44	64.74	64.74	64.96	63.97	658,634
June 30, 2025	64.04	64.54	64.54	64.67	63.83	558,300
June 27, 2025	63.95	64.08	64.08	64.51	63.31	942,100
June 26, 2025	63.22	64.25	64.25	64.29	63.22	664,200
June 25, 2025	64.98	62.98	62.98	65.13	62.82	525,100
June 24, 2025	64.4	65.14	65.14	65.32	64.19	582,000
June 23, 2025	63.22	64.16	64.16	64.18	62.75	557,500
June 20, 2025	63.61	63.24	63.24	63.86	63.09	586,331
June 18, 2025	62.64	63.29	63.29	63.71	62.56	531,400
June 17, 2025	62.98	62.84	62.84	63.48	62.58	649,700
June 16, 2025	63.43	63.61	63.61	64.23	63.13	467,432
June 13, 2025	62.34	63.08	63.08	63.99	62.04	578,300
June 12, 2025	62.94	63.84	63.84	63.84	62.62	456,112
June 11, 2025	61.85	63.14	63.14	63.2	61.22	979,800
June 10, 2025	63	61.48	61.48	63	61.08	798,619
June 09, 2025	63.92	63.03	63.03	64.01	62.13	641,212
June 06, 2025	63.81	63.9	63.9	63.99	63.34	323,400
June 05, 2025	63.35	62.97	62.97	63.9	62.85	324,621
June 04, 2025	64.69	63.51	63.51	64.78	63.45	569,500
June 03, 2025	63.71	64.54	64.54	64.82	63.16	392,911
June 02, 2025	63.42	64.05	64.05	64.08	62.84	323,202
May 30, 2025	63.46	63.73	63.73	63.99	63.12	469,615
May 29, 2025	62.85	63.65	63.65	63.8	62.55	346,300
May 28, 2025	63.32	62.75	62.75	63.78	62.57	463,900
May 27, 2025	62.57	63.64	63.64	63.79	62.2	587,100
May 23, 2025	61.44	61.93	61.93	62.27	61.44	1.35M
May 22, 2025	62.49	62.01	62.01	62.56	61.65	621,592

Kemper Corporation (KMPR) NYSE