Kemper Corporation (KMPR)
NYSE: KMPR · Real-Time Price · USD
39.46
+0.12 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kemper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.21 | 39.55 | 39.00 | 39.46 | 39.46 | 0.31% | 590,628 |
| Dec 4, 2025 | 39.23 | 39.70 | 39.19 | 39.34 | 39.34 | 0.28% | 546,153 |
| Dec 3, 2025 | 40.27 | 40.80 | 39.13 | 39.23 | 39.23 | -2.70% | 856,161 |
| Dec 2, 2025 | 40.71 | 40.78 | 40.00 | 40.32 | 40.32 | -0.86% | 736,254 |
| Dec 1, 2025 | 40.68 | 41.35 | 40.57 | 40.67 | 40.67 | -0.12% | 777,380 |
| Nov 28, 2025 | 41.13 | 41.57 | 40.69 | 40.72 | 40.72 | -0.90% | 418,680 |
| Nov 26, 2025 | 40.26 | 41.53 | 40.26 | 41.09 | 41.09 | 1.28% | 1,525,444 |
| Nov 25, 2025 | 39.43 | 41.06 | 39.43 | 40.57 | 40.57 | 3.57% | 1,007,439 |
| Nov 24, 2025 | 38.86 | 39.33 | 38.49 | 39.17 | 39.17 | 0.46% | 907,478 |
| Nov 21, 2025 | 38.27 | 39.19 | 38.02 | 38.99 | 38.99 | 2.26% | 1,181,337 |
| Nov 20, 2025 | 36.84 | 38.21 | 36.83 | 38.13 | 38.13 | 3.98% | 1,207,805 |
| Nov 19, 2025 | 36.95 | 37.34 | 36.36 | 36.67 | 36.67 | -0.60% | 931,213 |
| Nov 18, 2025 | 36.27 | 37.19 | 36.12 | 36.89 | 36.89 | 1.15% | 1,037,935 |
| Nov 17, 2025 | 38.03 | 38.21 | 36.40 | 36.47 | 36.47 | -4.75% | 1,032,013 |
| Nov 14, 2025 | 37.98 | 38.84 | 37.66 | 38.29 | 37.97 | 1.03% | 901,903 |
| Nov 13, 2025 | 37.38 | 38.71 | 37.38 | 37.90 | 37.58 | 2.85% | 1,085,755 |
| Nov 12, 2025 | 37.43 | 37.85 | 36.79 | 36.85 | 36.54 | -1.47% | 839,223 |
| Nov 11, 2025 | 36.86 | 37.64 | 36.77 | 37.40 | 37.09 | 1.49% | 1,155,865 |
| Nov 10, 2025 | 36.79 | 37.08 | 36.47 | 36.85 | 36.54 | -0.46% | 1,094,986 |
| Nov 7, 2025 | 36.88 | 37.09 | 36.30 | 37.02 | 36.71 | 1.34% | 1,867,725 |
| Nov 6, 2025 | 38.23 | 38.96 | 33.91 | 36.53 | 36.22 | -14.31% | 3,037,807 |
| Nov 5, 2025 | 43.94 | 44.45 | 42.24 | 42.63 | 42.27 | -2.56% | 2,362,853 |
| Nov 4, 2025 | 43.62 | 44.25 | 43.44 | 43.75 | 43.38 | 0.34% | 1,211,692 |
| Nov 3, 2025 | 44.69 | 44.92 | 43.53 | 43.60 | 43.24 | -3.09% | 931,795 |
| Oct 31, 2025 | 44.71 | 45.08 | 44.48 | 44.99 | 44.61 | - | 967,176 |
| Oct 30, 2025 | 45.28 | 45.91 | 44.82 | 44.99 | 44.61 | -0.66% | 983,116 |
| Oct 29, 2025 | 45.64 | 46.00 | 45.16 | 45.29 | 44.91 | -1.76% | 804,671 |
| Oct 28, 2025 | 46.21 | 46.53 | 45.53 | 46.10 | 45.71 | -0.84% | 913,657 |
| Oct 27, 2025 | 47.34 | 47.70 | 46.23 | 46.49 | 46.10 | -2.68% | 1,123,396 |
| Oct 24, 2025 | 47.76 | 47.93 | 47.54 | 47.77 | 47.37 | 0.21% | 589,518 |
| Oct 23, 2025 | 48.98 | 48.98 | 47.61 | 47.67 | 47.27 | -2.05% | 889,379 |
| Oct 22, 2025 | 49.19 | 49.40 | 48.43 | 48.67 | 48.26 | -1.30% | 992,834 |
| Oct 21, 2025 | 49.68 | 49.68 | 48.97 | 49.31 | 48.90 | -0.38% | 584,965 |
| Oct 20, 2025 | 49.57 | 49.77 | 48.83 | 49.50 | 49.09 | 0.53% | 1,082,633 |
| Oct 17, 2025 | 47.67 | 49.43 | 47.56 | 49.24 | 48.83 | 3.99% | 1,418,199 |
| Oct 16, 2025 | 46.25 | 47.50 | 46.00 | 47.35 | 46.95 | 2.05% | 1,643,436 |
| Oct 15, 2025 | 49.04 | 49.25 | 45.55 | 46.40 | 46.01 | -7.88% | 2,746,553 |
| Oct 14, 2025 | 48.14 | 50.52 | 48.14 | 50.37 | 49.95 | 4.70% | 1,111,048 |
| Oct 13, 2025 | 48.28 | 48.36 | 47.62 | 48.11 | 47.71 | 0.21% | 748,155 |
| Oct 10, 2025 | 49.55 | 49.71 | 47.98 | 48.01 | 47.61 | -2.68% | 1,385,281 |
| Oct 9, 2025 | 49.80 | 49.82 | 49.20 | 49.33 | 48.92 | -0.98% | 898,084 |
| Oct 8, 2025 | 49.91 | 50.30 | 49.65 | 49.82 | 49.40 | 0.14% | 544,709 |
| Oct 7, 2025 | 50.13 | 50.49 | 49.62 | 49.75 | 49.33 | -0.74% | 868,577 |
| Oct 6, 2025 | 50.89 | 51.00 | 50.05 | 50.12 | 49.70 | -1.03% | 791,721 |
| Oct 3, 2025 | 50.39 | 51.08 | 50.39 | 50.64 | 50.22 | 0.48% | 1,366,598 |
| Oct 2, 2025 | 50.71 | 50.74 | 49.94 | 50.40 | 49.98 | -0.69% | 1,147,362 |
| Oct 1, 2025 | 51.47 | 52.12 | 50.69 | 50.75 | 50.33 | -1.55% | 893,066 |
| Sep 30, 2025 | 51.63 | 51.84 | 51.38 | 51.55 | 51.12 | -0.02% | 677,228 |
| Sep 29, 2025 | 51.81 | 51.81 | 51.18 | 51.56 | 51.13 | -0.58% | 782,112 |
| Sep 26, 2025 | 51.98 | 52.25 | 51.62 | 51.86 | 51.43 | 0.72% | 705,949 |
| Sep 25, 2025 | 51.75 | 52.06 | 51.37 | 51.49 | 51.06 | -0.56% | 841,922 |
| Sep 24, 2025 | 51.43 | 51.82 | 51.07 | 51.78 | 51.35 | 0.54% | 1,149,712 |
| Sep 23, 2025 | 51.86 | 52.39 | 51.22 | 51.50 | 51.07 | -0.64% | 2,084,790 |
| Sep 22, 2025 | 51.78 | 52.43 | 51.23 | 51.83 | 51.40 | - | 1,081,834 |
| Sep 19, 2025 | 52.81 | 53.09 | 51.71 | 51.83 | 51.40 | -1.89% | 2,047,748 |
| Sep 18, 2025 | 52.79 | 53.25 | 52.59 | 52.83 | 52.39 | 0.34% | 717,518 |
| Sep 17, 2025 | 52.58 | 53.20 | 52.30 | 52.65 | 52.21 | 0.15% | 676,658 |
| Sep 16, 2025 | 52.68 | 52.68 | 51.88 | 52.57 | 52.13 | 0.08% | 943,087 |
| Sep 15, 2025 | 53.39 | 53.73 | 52.24 | 52.53 | 52.09 | -1.65% | 842,836 |
| Sep 12, 2025 | 53.55 | 53.82 | 53.28 | 53.41 | 52.96 | -0.34% | 691,955 |
| Sep 11, 2025 | 53.32 | 53.64 | 53.04 | 53.59 | 53.14 | 1.19% | 702,662 |
| Sep 10, 2025 | 53.77 | 54.01 | 52.84 | 52.96 | 52.52 | -1.67% | 763,492 |
| Sep 9, 2025 | 53.37 | 54.14 | 53.07 | 53.86 | 53.41 | 0.82% | 974,027 |
| Sep 8, 2025 | 54.25 | 54.25 | 53.00 | 53.42 | 52.97 | -1.02% | 714,297 |
| Sep 5, 2025 | 54.28 | 54.59 | 53.69 | 53.97 | 53.52 | -0.37% | 1,012,278 |
| Sep 4, 2025 | 54.24 | 54.51 | 53.77 | 54.17 | 53.72 | 0.43% | 635,640 |
| Sep 3, 2025 | 54.02 | 54.64 | 53.42 | 53.94 | 53.49 | -0.79% | 614,820 |
| Sep 2, 2025 | 53.29 | 54.46 | 53.08 | 54.37 | 53.92 | 1.34% | 685,067 |
| Aug 29, 2025 | 53.57 | 53.92 | 53.20 | 53.65 | 53.20 | 0.52% | 527,624 |
| Aug 28, 2025 | 53.57 | 53.75 | 52.98 | 53.37 | 52.92 | -0.34% | 543,398 |
| Aug 27, 2025 | 53.04 | 53.85 | 52.95 | 53.55 | 53.10 | 0.70% | 792,991 |
| Aug 26, 2025 | 52.92 | 53.26 | 52.63 | 53.18 | 52.74 | 0.49% | 706,247 |
| Aug 25, 2025 | 53.41 | 53.52 | 52.73 | 52.92 | 52.48 | -1.31% | 689,405 |
| Aug 22, 2025 | 53.87 | 54.39 | 53.51 | 53.62 | 53.17 | 0.41% | 884,927 |
| Aug 21, 2025 | 53.66 | 53.87 | 53.34 | 53.40 | 52.95 | -0.67% | 793,024 |
| Aug 20, 2025 | 53.79 | 54.38 | 53.61 | 53.76 | 53.31 | -0.20% | 783,634 |
| Aug 19, 2025 | 53.00 | 54.37 | 52.93 | 53.87 | 53.42 | 1.93% | 1,005,222 |
| Aug 18, 2025 | 52.69 | 53.08 | 52.47 | 52.85 | 52.41 | -0.62% | 849,154 |
| Aug 15, 2025 | 54.19 | 54.90 | 52.97 | 53.18 | 52.42 | -1.72% | 927,609 |
| Aug 14, 2025 | 52.72 | 54.15 | 52.46 | 54.11 | 53.33 | 2.77% | 1,197,345 |
| Aug 13, 2025 | 52.61 | 52.83 | 51.96 | 52.65 | 51.90 | 0.73% | 1,003,512 |
| Aug 12, 2025 | 51.13 | 52.51 | 50.87 | 52.27 | 51.52 | 2.61% | 1,437,172 |
| Aug 11, 2025 | 50.40 | 50.98 | 49.58 | 50.94 | 50.21 | 1.33% | 1,108,798 |
| Aug 8, 2025 | 51.14 | 51.29 | 49.77 | 50.27 | 49.55 | -0.69% | 1,345,776 |
| Aug 7, 2025 | 48.50 | 50.67 | 48.50 | 50.62 | 49.89 | 4.54% | 2,604,535 |
| Aug 6, 2025 | 45.42 | 49.35 | 45.02 | 48.42 | 47.73 | -21.26% | 4,993,533 |
| Aug 5, 2025 | 61.26 | 61.95 | 60.94 | 61.49 | 60.61 | 0.95% | 710,770 |
| Aug 4, 2025 | 60.41 | 61.11 | 60.13 | 60.91 | 60.04 | 1.42% | 533,141 |
| Aug 1, 2025 | 61.18 | 61.18 | 59.17 | 60.06 | 59.20 | -2.48% | 644,765 |
| Jul 31, 2025 | 60.33 | 62.46 | 59.99 | 61.59 | 60.71 | 1.82% | 652,968 |
| Jul 30, 2025 | 60.26 | 60.95 | 60.09 | 60.49 | 59.62 | 0.47% | 490,536 |
| Jul 29, 2025 | 60.30 | 60.68 | 59.93 | 60.21 | 59.35 | 0.50% | 481,004 |
| Jul 28, 2025 | 60.57 | 60.61 | 59.82 | 59.91 | 59.05 | -0.79% | 463,507 |
| Jul 25, 2025 | 61.02 | 61.46 | 60.38 | 60.39 | 59.52 | -0.82% | 563,921 |
| Jul 24, 2025 | 61.84 | 61.99 | 60.84 | 60.89 | 60.02 | -2.04% | 404,841 |
| Jul 23, 2025 | 62.47 | 62.47 | 61.47 | 62.16 | 61.27 | 0.16% | 525,172 |
| Jul 22, 2025 | 61.60 | 62.35 | 61.42 | 62.06 | 61.17 | 1.41% | 601,067 |
| Jul 21, 2025 | 61.76 | 62.13 | 61.14 | 61.20 | 60.32 | -0.86% | 601,314 |
| Jul 18, 2025 | 62.00 | 62.43 | 61.66 | 61.73 | 60.85 | -0.47% | 466,039 |
| Jul 17, 2025 | 60.63 | 62.08 | 60.63 | 62.02 | 61.13 | 1.84% | 546,861 |