Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.37	32.37	31.04	31.78	31.78	-2.40%	728,319
Mar 5, 2026	32.09	32.63	32.00	32.56	32.56	0.87%	560,198
Mar 4, 2026	31.85	32.44	31.26	32.28	32.28	1.22%	577,386
Mar 3, 2026	31.99	32.30	30.72	31.89	31.89	-1.79%	708,386
Mar 2, 2026	31.96	32.53	31.76	32.47	32.47	0.46%	681,833
Feb 27, 2026	32.23	32.44	31.48	32.32	32.32	-0.46%	1,751,944
Feb 26, 2026	31.80	32.56	31.62	32.47	32.47	3.05%	905,057
Feb 25, 2026	31.51	31.59	30.68	31.51	31.51	0.83%	686,790
Feb 24, 2026	30.71	31.30	30.60	31.25	31.25	1.53%	826,933
Feb 23, 2026	32.23	32.47	30.70	30.78	30.78	-4.76%	818,632
Feb 20, 2026	32.61	32.70	32.02	32.32	32.32	-0.77%	802,355
Feb 19, 2026	32.95	32.98	32.24	32.57	32.57	-1.06%	716,769
Feb 18, 2026	32.42	33.05	31.79	32.92	32.92	1.79%	1,095,400
Feb 17, 2026	32.01	32.51	31.64	32.34	32.34	0.90%	1,116,700
Feb 13, 2026	32.17	32.36	31.51	32.05	31.73	-1.02%	823,310
Feb 12, 2026	32.43	32.44	31.57	32.38	32.06	-0.18%	892,811
Feb 11, 2026	32.32	32.85	32.06	32.44	32.12	-0.18%	1,048,268
Feb 10, 2026	34.00	34.39	32.21	32.50	32.18	-4.69%	1,162,505
Feb 9, 2026	33.73	34.39	33.39	34.10	33.76	-0.41%	1,274,342
Feb 6, 2026	34.21	35.05	33.52	34.24	33.90	2.33%	1,356,922
Feb 5, 2026	30.05	34.95	30.05	33.46	33.13	-13.09%	3,036,307
Feb 4, 2026	38.30	39.16	37.99	38.50	38.12	1.08%	1,751,439
Feb 3, 2026	38.74	39.56	37.99	38.09	37.71	-2.28%	792,613
Feb 2, 2026	39.25	39.67	38.88	38.98	38.59	-1.09%	712,119
Jan 30, 2026	39.25	39.65	38.74	39.41	39.02	0.72%	805,512
Jan 29, 2026	38.68	39.27	38.46	39.13	38.74	1.95%	1,106,172
Jan 28, 2026	38.37	38.79	38.20	38.38	38.00	-0.10%	915,489
Jan 27, 2026	38.48	38.71	38.09	38.42	38.04	-0.21%	654,521
Jan 26, 2026	38.91	39.15	38.35	38.50	38.12	-0.52%	739,669
Jan 23, 2026	38.75	39.04	38.40	38.70	38.31	-0.26%	673,428
Jan 22, 2026	38.68	38.87	38.37	38.80	38.41	0.08%	734,833
Jan 21, 2026	38.77	39.02	38.30	38.77	38.38	0.68%	701,843
Jan 20, 2026	38.12	38.61	38.06	38.51	38.13	0.05%	815,251
Jan 16, 2026	38.64	38.78	38.09	38.49	38.11	-0.31%	648,596
Jan 15, 2026	38.54	39.23	38.42	38.61	38.22	-0.16%	862,918
Jan 14, 2026	38.33	38.95	38.33	38.67	38.28	0.99%	484,455
Jan 13, 2026	39.65	40.18	38.08	38.29	37.91	-3.48%	569,052
Jan 12, 2026	39.54	40.23	39.23	39.67	39.27	-0.23%	494,158
Jan 9, 2026	39.76	40.12	39.58	39.76	39.36	0.18%	536,879
Jan 8, 2026	39.72	40.46	39.67	39.69	39.29	-0.43%	605,981
Jan 7, 2026	40.14	40.33	39.45	39.86	39.46	-0.45%	740,779
Jan 6, 2026	39.47	40.18	39.36	40.04	39.64	0.70%	939,660
Jan 5, 2026	39.18	40.55	39.04	39.76	39.36	0.58%	1,155,630
Jan 2, 2026	40.47	40.47	39.50	39.53	39.14	-2.49%	659,189
Dec 31, 2025	40.76	40.79	40.42	40.54	40.14	-0.64%	573,971
Dec 30, 2025	40.88	41.15	40.53	40.80	40.39	-0.34%	971,101
Dec 29, 2025	40.95	41.13	40.40	40.94	40.53	0.05%	589,579
Dec 26, 2025	40.73	41.33	40.63	40.92	40.51	-0.15%	393,991
Dec 24, 2025	40.58	41.32	40.58	40.98	40.57	0.86%	318,579
Dec 23, 2025	41.63	41.63	40.59	40.63	40.22	-0.61%	592,088
Dec 22, 2025	40.57	41.03	40.37	40.88	40.47	0.22%	846,587
Dec 19, 2025	40.34	40.82	40.22	40.79	40.38	0.79%	2,545,528
Dec 18, 2025	40.34	40.89	40.18	40.47	40.07	-1.63%	920,639
Dec 17, 2025	40.66	41.74	40.52	41.14	40.73	0.64%	679,511
Dec 16, 2025	41.20	41.26	40.46	40.88	40.47	-0.70%	692,558
Dec 15, 2025	41.30	41.51	40.47	41.17	40.76	-0.22%	793,489
Dec 12, 2025	41.22	41.42	40.99	41.26	40.85	1.00%	752,262
Dec 11, 2025	40.67	41.58	40.55	40.85	40.44	1.29%	770,104
Dec 10, 2025	39.85	40.47	39.74	40.33	39.93	1.20%	717,299
Dec 9, 2025	39.23	40.14	39.04	39.85	39.45	2.31%	661,522
Dec 8, 2025	39.16	39.43	38.51	38.95	38.56	-1.29%	655,596
Dec 5, 2025	39.21	39.55	39.00	39.46	39.07	0.31%	590,758
Dec 4, 2025	39.23	39.70	39.19	39.34	38.95	0.28%	546,153
Dec 3, 2025	40.27	40.80	39.13	39.23	38.84	-2.70%	856,161
Dec 2, 2025	40.71	40.78	40.00	40.32	39.92	-0.86%	761,240
Dec 1, 2025	40.68	41.35	40.57	40.67	40.26	-0.12%	777,380
Nov 28, 2025	41.13	41.57	40.69	40.72	40.31	-0.90%	420,120
Nov 26, 2025	40.26	41.53	40.26	41.09	40.68	1.28%	1,525,445
Nov 25, 2025	39.43	41.06	39.43	40.57	40.16	3.57%	1,007,739
Nov 24, 2025	38.86	39.33	38.49	39.17	38.78	0.46%	917,053
Nov 21, 2025	38.27	39.19	38.02	38.99	38.60	2.26%	1,181,667
Nov 20, 2025	36.84	38.21	36.83	38.13	37.75	3.98%	1,207,832
Nov 19, 2025	36.95	37.34	36.36	36.67	36.30	-0.60%	931,213
Nov 18, 2025	36.27	37.19	36.12	36.89	36.52	1.15%	1,037,935
Nov 17, 2025	38.03	38.21	36.40	36.47	36.11	-4.75%	1,032,013
Nov 14, 2025	37.98	38.84	37.66	38.29	37.59	1.03%	901,903
Nov 13, 2025	37.38	38.71	37.38	37.90	37.21	2.85%	1,085,755
Nov 12, 2025	37.43	37.85	36.79	36.85	36.18	-1.47%	839,223
Nov 11, 2025	36.86	37.64	36.77	37.40	36.72	1.49%	1,155,865
Nov 10, 2025	36.79	37.08	36.47	36.85	36.18	-0.46%	1,094,986
Nov 7, 2025	36.88	37.09	36.30	37.02	36.34	1.34%	1,867,725
Nov 6, 2025	38.23	38.96	33.91	36.53	35.86	-14.31%	3,037,807
Nov 5, 2025	43.94	44.45	42.24	42.63	41.85	-2.56%	2,362,853
Nov 4, 2025	43.62	44.25	43.44	43.75	42.95	0.34%	1,211,692
Nov 3, 2025	44.69	44.92	43.53	43.60	42.80	-3.09%	931,795
Oct 31, 2025	44.71	45.08	44.48	44.99	44.17	-	967,176
Oct 30, 2025	45.28	45.91	44.82	44.99	44.17	-0.66%	983,116
Oct 29, 2025	45.64	46.00	45.16	45.29	44.46	-1.76%	804,671
Oct 28, 2025	46.21	46.53	45.53	46.10	45.26	-0.84%	913,657
Oct 27, 2025	47.34	47.70	46.23	46.49	45.64	-2.68%	1,123,396
Oct 24, 2025	47.76	47.93	47.54	47.77	46.90	0.21%	589,518
Oct 23, 2025	48.98	48.98	47.61	47.67	46.80	-2.05%	889,379
Oct 22, 2025	49.19	49.40	48.43	48.67	47.78	-1.30%	992,834
Oct 21, 2025	49.68	49.68	48.97	49.31	48.41	-0.38%	584,965
Oct 20, 2025	49.57	49.77	48.83	49.50	48.60	0.53%	1,082,633
Oct 17, 2025	47.67	49.43	47.56	49.24	48.34	3.99%	1,418,199
Oct 16, 2025	46.25	47.50	46.00	47.35	46.49	2.05%	1,643,436
Oct 15, 2025	49.04	49.25	45.55	46.40	45.55	-7.88%	2,746,553
Oct 14, 2025	48.14	50.52	48.14	50.37	49.45	4.70%	1,111,048
Oct 13, 2025	48.28	48.36	47.62	48.11	47.23	0.21%	748,155