Kemper Corporation - KMPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.61	32.32	32.32	32.7	32.02	802,355
February 19, 2026	32.95	32.57	32.57	32.98	32.24	716,800
February 18, 2026	32.42	32.92	32.92	33.05	31.79	1.1M
February 17, 2026	32.01	32.34	32.34	32.51	31.64	1.12M
February 13, 2026	32.17	32.05	31.73	32.36	31.51	823,310
February 12, 2026	32.43	32.38	32.06	32.44	31.57	892,811
February 11, 2026	32.32	32.44	32.12	32.85	32.06	1.05M
February 10, 2026	34	32.5	32.18	34.39	32.21	1.16M
February 09, 2026	33.73	34.1	33.76	34.39	33.39	1.27M
February 06, 2026	34.21	34.24	34.24	35.05	33.52	1.36M
February 05, 2026	30.05	33.46	33.46	34.95	30.05	3.04M
February 04, 2026	38.3	38.5	38.5	39.16	37.99	1.75M
February 03, 2026	38.74	38.09	38.09	39.56	37.99	792,613
February 02, 2026	39.25	38.98	38.98	39.67	38.88	712,119
January 30, 2026	39.25	39.41	39.41	39.65	38.74	805,512
January 29, 2026	38.68	39.13	39.13	39.27	38.46	1.11M
January 28, 2026	38.37	38.38	38.38	38.79	38.2	915,500
January 27, 2026	38.48	38.42	38.42	38.71	38.09	654,521
January 26, 2026	39.15	38.5	38.5	39.15	38.35	614,936
January 23, 2026	38.75	38.7	38.7	39.04	38.4	673,428
January 22, 2026	38.68	38.8	38.8	38.87	38.37	734,833
January 21, 2026	38.77	38.77	38.77	39.02	38.3	701,843
January 20, 2026	38.12	38.51	38.51	38.6	38.06	815,300
January 16, 2026	38.64	38.49	38.49	38.78	38.09	648,600
January 15, 2026	38.54	38.61	38.61	39.23	38.42	862,918
January 14, 2026	38.33	38.67	38.67	38.95	38.33	484,455
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

Kemper Corporation (KMPR) NYSE