Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.65	33.93	33.23	33.62	33.62	1.45%	626,212
Apr 27, 2026	32.73	33.42	32.71	33.14	33.14	0.98%	484,666
Apr 24, 2026	32.58	33.00	32.10	32.82	32.82	0.58%	822,669
Apr 23, 2026	32.30	32.97	32.12	32.63	32.63	0.34%	414,612
Apr 22, 2026	32.85	32.85	31.93	32.52	32.52	-1.22%	620,940
Apr 21, 2026	33.60	33.89	32.87	32.92	32.92	-1.88%	900,037
Apr 20, 2026	33.07	33.71	32.89	33.55	33.55	1.21%	889,510
Apr 17, 2026	32.89	33.67	32.76	33.15	33.15	0.91%	574,379
Apr 16, 2026	32.47	32.98	32.19	32.85	32.85	1.08%	525,789
Apr 15, 2026	32.39	33.00	32.16	32.50	32.50	1.03%	456,701
Apr 14, 2026	31.98	32.38	31.83	32.17	32.17	0.25%	472,532
Apr 13, 2026	31.02	32.18	30.91	32.09	32.09	3.08%	772,575
Apr 10, 2026	31.87	32.00	30.94	31.13	31.13	-2.75%	567,857
Apr 9, 2026	31.34	32.46	31.10	32.01	32.01	1.78%	720,217
Apr 8, 2026	32.00	32.29	31.31	31.45	31.45	-1.04%	1,063,784
Apr 7, 2026	31.21	31.96	30.99	31.78	31.78	1.53%	715,889
Apr 6, 2026	30.52	31.31	30.37	31.30	31.30	2.22%	495,102
Apr 2, 2026	29.98	30.97	29.45	30.62	30.62	1.96%	844,054
Apr 1, 2026	30.60	30.62	29.99	30.03	30.03	-1.73%	622,973
Mar 31, 2026	29.97	31.06	29.97	30.56	30.56	1.36%	723,813
Mar 30, 2026	30.12	30.50	29.60	30.15	30.15	0.80%	797,540
Mar 27, 2026	31.38	31.38	29.80	29.91	29.91	-4.04%	720,898
Mar 26, 2026	30.26	31.28	30.26	31.17	31.17	2.63%	755,360
Mar 25, 2026	31.25	31.37	30.21	30.37	30.37	-1.68%	696,829
Mar 24, 2026	30.74	31.17	30.57	30.89	30.89	-0.64%	781,618
Mar 23, 2026	30.15	31.30	29.78	31.09	31.09	4.72%	1,503,452
Mar 20, 2026	29.43	29.84	28.90	29.69	29.69	0.88%	7,890,919
Mar 19, 2026	29.67	29.89	29.01	29.43	29.43	-0.74%	564,104
Mar 18, 2026	29.84	30.14	29.56	29.65	29.65	-1.82%	757,675
Mar 17, 2026	30.18	30.80	30.11	30.20	30.20	1.51%	602,481
Mar 16, 2026	29.95	30.24	29.65	29.75	29.75	0.10%	618,644
Mar 13, 2026	29.50	29.74	29.20	29.72	29.72	1.99%	633,680
Mar 12, 2026	28.68	29.34	28.41	29.14	29.14	0.07%	1,017,539
Mar 11, 2026	29.88	30.01	28.64	29.12	29.12	-1.32%	810,464
Mar 10, 2026	30.51	30.67	29.45	29.51	29.51	-3.25%	1,035,605
Mar 9, 2026	31.79	31.92	29.86	30.50	30.50	-4.03%	993,248
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