Kemper Corporation - KMPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.65	38.29	38.29	40.18	38.08	569,100
January 12, 2026	39.54	39.67	39.67	40.23	39.23	494,200
January 09, 2026	39.76	39.76	39.76	40.12	39.58	536,900
January 08, 2026	39.72	39.69	39.69	40.46	39.67	606,000
January 07, 2026	40.14	39.86	39.86	40.33	39.45	740,800
January 06, 2026	39.47	40.04	40.04	40.18	39.35	939,700
January 05, 2026	39.18	39.76	39.76	40.55	39.04	1.16M
January 02, 2026	40.47	39.53	39.53	40.47	39.5	659,200
December 31, 2025	40.76	40.54	40.54	40.78	40.42	574,000
December 30, 2025	40.88	40.8	40.8	41.15	40.53	971,101
December 29, 2025	40.95	40.94	40.94	41.13	40.4	589,600
December 26, 2025	40.73	40.92	40.92	41.32	40.63	394,000
December 24, 2025	40.58	40.98	40.98	41.32	40.58	318,600
December 23, 2025	41.63	40.63	40.63	41.63	40.59	592,100
December 22, 2025	40.57	40.88	40.88	41.03	40.37	846,600
December 19, 2025	40.34	40.79	40.79	40.82	40.22	2.55M
December 18, 2025	40.34	40.47	40.47	40.89	40.18	920,639
December 17, 2025	40.66	41.14	41.14	41.74	40.52	679,511
December 16, 2025	41.2	40.88	40.88	41.26	40.46	692,558
December 15, 2025	41.3	41.17	41.17	41.51	40.47	793,500
December 12, 2025	41.22	41.26	41.26	41.42	40.99	752,262
December 11, 2025	40.67	40.85	40.85	41.58	40.55	770,104
December 10, 2025	39.85	40.33	40.33	40.47	39.74	717,300
December 09, 2025	39.23	39.85	39.85	40.14	39.04	661,522
December 08, 2025	39.16	38.95	38.95	39.43	38.51	655,600
December 05, 2025	39.21	39.46	39.46	39.55	39	590,800
December 04, 2025	39.44	39.34	39.34	39.69	39.19	530,064
December 03, 2025	40.27	39.23	39.23	40.8	39.13	856,200
December 02, 2025	40.71	40.32	40.32	40.78	40	761,240
December 01, 2025	40.68	40.67	40.67	41.35	40.57	777,400
November 28, 2025	41.13	40.72	40.72	41.57	40.69	420,120
November 26, 2025	40.26	41.09	41.09	41.53	40.26	1.53M
November 25, 2025	39.43	40.57	40.57	41.06	39.43	1.01M
November 24, 2025	38.86	39.17	39.17	39.33	38.49	917,053
November 21, 2025	38.27	38.99	38.99	39.19	38.02	1.18M
November 20, 2025	36.84	38.13	38.13	38.21	36.83	1.21M
November 19, 2025	36.95	36.67	36.67	37.34	36.35	931,213
November 18, 2025	36.27	36.89	36.89	37.19	36.12	1.04M
November 17, 2025	38.03	36.47	36.47	38.21	36.4	1.03M
November 14, 2025	37.98	38.29	38.29	38.84	37.66	901,900
November 13, 2025	37.38	37.9	37.9	38.71	37.38	1.09M
November 12, 2025	37.43	36.85	36.85	37.85	36.79	839,200
November 11, 2025	36.86	37.4	37.4	37.64	36.77	1.16M
November 10, 2025	36.79	36.85	36.85	37.08	36.47	1.1M
November 07, 2025	36.88	37.02	37.02	37.09	36.3	1.87M
November 06, 2025	38.23	36.53	36.53	38.96	33.91	3.04M
November 05, 2025	43.94	42.63	42.63	44.45	42.24	2.36M
November 04, 2025	43.62	43.75	43.75	44.25	43.44	1.21M
November 03, 2025	44.69	43.6	43.6	44.92	43.53	931,800
October 31, 2025	44.71	44.99	44.99	45.08	44.48	967,200
October 30, 2025	45.28	44.99	44.99	45.91	44.82	983,116
October 29, 2025	45.64	45.29	45.29	46	45.16	804,700
October 28, 2025	46.21	46.1	46.1	46.53	45.53	913,700
October 27, 2025	47.34	46.49	46.49	47.7	46.23	1.12M
October 24, 2025	47.76	47.77	47.77	47.93	47.54	589,518
October 23, 2025	48.98	47.67	47.67	48.98	47.61	889,400
October 22, 2025	49.19	48.67	48.67	49.4	48.43	992,834
October 21, 2025	49.4	49.31	49.31	49.68	48.97	584,324
October 20, 2025	49.57	49.5	49.5	49.77	48.83	1.08M
October 17, 2025	47.67	49.24	49.24	49.43	47.56	1.42M

Kemper Corporation (KMPR) NYSE