Kemper Corporation - KMPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kemper Corporation (KMPR) NYSE