Kemper Corporation - KMPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kemper Corporation (KMPR) NYSE