Kemper Corporation - KMPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	47.67	49.24	49.24	49.43	47.56	1.42M
October 16, 2025	46.25	47.35	47.35	47.5	46	1.64M
October 15, 2025	49.04	46.4	46.4	49.25	45.55	2.75M
October 14, 2025	48.14	50.37	50.37	50.52	48.14	1.11M
October 13, 2025	48.28	48.11	48.11	48.36	47.62	748,200
October 10, 2025	49.55	48.01	48.01	49.71	47.98	1.39M
October 09, 2025	49.8	49.33	49.33	49.82	49.2	898,100
October 08, 2025	49.91	49.82	49.82	50.3	49.65	544,709
October 07, 2025	50.13	49.75	49.75	50.49	49.62	868,600
October 06, 2025	50.89	50.12	50.12	51	50.05	791,721
October 03, 2025	50.39	50.64	50.64	51.08	50.39	1.37M
October 02, 2025	50.71	50.4	50.4	50.74	49.94	1.15M
October 01, 2025	51.47	50.75	50.75	52.12	50.69	893,100
September 30, 2025	51.63	51.55	51.55	51.84	51.38	677,228
September 29, 2025	51.81	51.56	51.56	51.81	51.18	782,112
September 26, 2025	51.98	51.86	51.86	52.25	51.62	705,949
September 25, 2025	51.75	51.49	51.49	52.06	51.37	841,922
September 24, 2025	51.43	51.78	51.78	51.82	51.07	1.15M
September 23, 2025	51.86	51.5	51.5	52.39	51.22	2.08M
September 22, 2025	51.78	51.83	51.83	52.43	51.23	1.08M
September 19, 2025	52.81	51.83	51.83	53.09	51.71	2.05M
September 18, 2025	52.79	52.83	52.83	53.25	52.59	717,518
September 17, 2025	52.58	52.65	52.65	53.2	52.3	676,700
September 16, 2025	52.68	52.57	52.57	52.68	51.88	943,100
September 15, 2025	53.39	52.53	52.53	53.73	52.24	842,836
September 12, 2025	53.55	53.41	53.41	53.82	53.28	692,000
September 11, 2025	53.32	53.59	53.59	53.64	53.04	702,700
September 10, 2025	53.77	52.96	52.96	54.01	52.84	763,492
September 09, 2025	53.37	53.86	53.86	54.14	53.07	974,027
September 08, 2025	54.25	53.42	53.42	54.25	53	714,300
September 05, 2025	54.28	53.97	53.97	54.59	53.69	1.01M
September 04, 2025	54.24	54.17	54.17	54.51	53.77	635,640
September 03, 2025	54.02	53.94	53.94	54.64	53.42	614,587
September 02, 2025	53.29	54.37	54.37	54.46	53.08	685,100
August 29, 2025	53.57	53.65	53.65	53.92	53.2	527,624
August 28, 2025	53.57	53.37	53.37	53.75	52.98	543,400
August 27, 2025	53.04	53.55	53.55	53.85	52.95	793,000
August 26, 2025	52.92	53.18	53.18	53.26	52.63	706,247
August 25, 2025	53.41	52.92	52.92	53.52	52.73	689,405
August 22, 2025	53.87	53.62	53.62	54.39	53.51	884,927
August 21, 2025	53.66	53.4	53.4	53.87	53.34	793,024
August 20, 2025	53.79	53.76	53.76	54.38	53.61	783,634
August 19, 2025	53	53.87	53.87	54.37	52.93	1.01M
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

Kemper Corporation (KMPR) NYSE