Kemper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.63	26.86	25.63	26.81	26.81	5.55%	6,903,643
Jun 25, 2026	25.99	26.32	25.35	25.40	25.40	-2.61%	979,002
Jun 24, 2026	26.34	26.44	25.77	26.08	26.08	-0.53%	1,012,446
Jun 23, 2026	25.38	26.48	25.13	26.22	26.22	4.59%	1,083,655
Jun 22, 2026	25.00	25.59	25.00	25.07	25.07	0.16%	757,260
Jun 18, 2026	25.59	25.59	24.54	25.03	25.03	-0.40%	1,678,951
Jun 17, 2026	25.75	26.40	24.84	25.13	25.13	-3.09%	1,086,080
Jun 16, 2026	25.77	26.54	25.68	25.93	25.93	1.45%	887,811
Jun 15, 2026	25.21	25.57	24.91	25.56	25.56	2.16%	1,524,824
Jun 12, 2026	24.78	25.23	24.51	25.02	25.02	0.97%	892,371
Jun 11, 2026	24.77	24.90	23.85	24.78	24.78	0.24%	918,028
Jun 10, 2026	24.64	25.34	24.49	24.72	24.72	1.52%	967,411
Jun 9, 2026	24.39	25.08	24.24	24.35	24.35	-0.08%	1,121,778
Jun 8, 2026	24.41	24.78	24.28	24.37	24.37	-1.54%	1,171,017
Jun 5, 2026	24.14	24.86	24.06	24.75	24.75	4.17%	1,102,473
Jun 4, 2026	23.49	24.40	23.35	23.76	23.76	3.76%	1,483,852
Jun 3, 2026	24.01	24.18	22.69	22.90	22.90	-5.57%	1,378,833
Jun 2, 2026	24.92	25.03	24.13	24.25	24.25	-3.19%	1,270,392
Jun 1, 2026	24.75	25.52	24.50	25.05	25.05	1.54%	1,398,039
May 29, 2026	25.50	25.99	24.40	24.67	24.67	-3.03%	1,764,780
May 28, 2026	26.02	26.19	25.25	25.44	25.44	-2.72%	1,150,319
May 27, 2026	27.20	28.14	26.14	26.15	26.15	-5.56%	1,308,356
May 26, 2026	29.57	29.75	27.68	27.69	27.69	-6.80%	1,063,668
May 22, 2026	29.65	30.01	29.35	29.71	29.71	0.17%	644,804
May 21, 2026	29.28	29.94	28.68	29.66	29.66	0.54%	904,721
May 20, 2026	29.24	29.55	28.64	29.50	29.50	1.13%	845,588
May 19, 2026	30.06	30.28	29.09	29.17	29.17	-3.31%	1,114,702
May 18, 2026	29.66	30.53	29.62	30.17	30.17	2.72%	1,079,570
May 15, 2026	30.44	30.79	29.52	29.69	29.37	-1.53%	987,130
May 14, 2026	30.18	31.21	30.04	30.15	29.83	1.17%	1,155,665
May 13, 2026	31.09	31.11	29.76	29.80	29.48	-3.31%	1,339,749
May 12, 2026	31.09	31.33	30.60	30.82	30.49	0.03%	1,170,775
May 11, 2026	30.33	31.04	29.86	30.81	30.48	1.72%	1,260,815
May 8, 2026	29.63	30.65	29.36	30.29	29.96	3.03%	1,157,718
May 7, 2026	27.74	30.94	27.74	29.40	29.08	-10.28%	1,687,619
May 6, 2026	33.11	33.97	32.71	32.77	32.42	-0.33%	1,494,964
May 5, 2026	33.62	34.27	32.80	32.88	32.53	-2.00%	977,753
May 4, 2026	34.03	34.64	33.51	33.55	33.19	-1.76%	778,789
May 1, 2026	33.12	34.53	33.12	34.15	33.78	1.37%	957,016
Apr 30, 2026	33.04	33.83	32.74	33.69	33.33	1.26%	613,211
Apr 29, 2026	33.51	33.88	33.22	33.27	32.91	-1.04%	494,266
Apr 28, 2026	33.65	33.93	33.23	33.62	33.26	1.45%	626,294
Apr 27, 2026	32.73	33.42	32.71	33.14	32.78	0.98%	484,666
Apr 24, 2026	32.58	33.00	32.10	32.82	32.47	0.58%	888,824
Apr 23, 2026	32.30	32.97	32.12	32.63	32.28	0.34%	414,615
Apr 22, 2026	32.85	32.85	31.93	32.52	32.17	-1.22%	620,940
Apr 21, 2026	33.60	33.89	32.87	32.92	32.57	-1.88%	900,037
Apr 20, 2026	33.07	33.71	32.89	33.55	33.19	1.21%	889,513
Apr 17, 2026	32.89	33.67	32.76	33.15	32.79	0.91%	575,420
Apr 16, 2026	32.47	32.98	32.19	32.85	32.50	1.08%	525,995
Apr 15, 2026	32.39	33.00	32.16	32.50	32.15	1.03%	456,701
Apr 14, 2026	31.98	32.38	31.83	32.17	31.82	0.25%	474,611
Apr 13, 2026	31.02	32.18	30.91	32.09	31.74	3.08%	772,575
Apr 10, 2026	31.87	32.00	30.94	31.13	30.79	-2.75%	567,922
Apr 9, 2026	31.34	32.46	31.10	32.01	31.66	1.78%	720,217
Apr 8, 2026	32.00	32.29	31.31	31.45	31.11	-1.04%	1,063,926
Apr 7, 2026	31.21	31.96	30.99	31.78	31.44	1.53%	715,889
Apr 6, 2026	30.52	31.31	30.37	31.30	30.96	2.22%	495,102
Apr 2, 2026	29.98	30.97	29.45	30.62	30.29	1.96%	844,057
Apr 1, 2026	30.60	30.62	29.99	30.03	29.71	-1.73%	622,973
Mar 31, 2026	29.97	31.06	29.97	30.56	30.23	1.36%	723,813
Mar 30, 2026	30.12	30.50	29.60	30.15	29.83	0.80%	797,559
Mar 27, 2026	31.38	31.38	29.80	29.91	29.59	-4.04%	720,898
Mar 26, 2026	30.26	31.28	30.26	31.17	30.83	2.63%	760,565
Mar 25, 2026	31.25	31.37	30.21	30.37	30.04	-1.68%	706,390
Mar 24, 2026	30.74	31.17	30.57	30.89	30.56	-0.64%	795,877
Mar 23, 2026	30.15	31.30	29.78	31.09	30.75	4.72%	1,503,563
Mar 20, 2026	29.43	29.84	28.90	29.69	29.37	0.88%	10,970,468
Mar 19, 2026	29.67	29.89	29.01	29.43	29.11	-0.74%	609,547
Mar 18, 2026	29.84	30.14	29.56	29.65	29.33	-1.82%	757,675
Mar 17, 2026	30.18	30.80	30.11	30.20	29.87	1.51%	602,481
Mar 16, 2026	29.95	30.24	29.65	29.75	29.43	0.10%	618,650
Mar 13, 2026	29.50	29.74	29.20	29.72	29.40	1.99%	633,680
Mar 12, 2026	28.68	29.34	28.41	29.14	28.83	0.07%	1,017,539
Mar 11, 2026	29.88	30.01	28.64	29.12	28.81	-1.32%	810,473
Mar 10, 2026	30.51	30.67	29.45	29.51	29.19	-3.25%	1,035,608
Mar 9, 2026	31.79	31.92	29.86	30.50	30.17	-4.03%	993,249
Mar 6, 2026	32.37	32.37	31.04	31.78	31.44	-2.40%	728,319
Mar 5, 2026	32.09	32.63	32.00	32.56	32.21	0.87%	562,975
Mar 4, 2026	31.85	32.44	31.26	32.28	31.93	1.22%	588,745
Mar 3, 2026	31.99	32.30	30.72	31.89	31.55	-1.79%	708,389
Mar 2, 2026	31.96	32.53	31.76	32.47	32.12	0.46%	685,444
Feb 27, 2026	32.23	32.44	31.48	32.32	31.97	-0.46%	1,751,944
Feb 26, 2026	31.80	32.56	31.62	32.47	32.12	3.05%	905,057
Feb 25, 2026	31.51	31.59	30.68	31.51	31.17	0.83%	686,790
Feb 24, 2026	30.71	31.30	30.60	31.25	30.91	1.53%	826,933
Feb 23, 2026	32.23	32.47	30.70	30.78	30.45	-4.76%	818,632
Feb 20, 2026	32.61	32.70	32.02	32.32	31.97	-0.77%	802,355
Feb 19, 2026	32.95	32.98	32.24	32.57	32.22	-1.06%	716,769
Feb 18, 2026	32.42	33.05	31.79	32.92	32.57	1.79%	1,095,400
Feb 17, 2026	32.01	32.51	31.64	32.34	31.99	1.92%	1,116,700
Feb 13, 2026	32.17	32.36	31.51	32.05	31.39	-1.02%	823,310
Feb 12, 2026	32.43	32.44	31.57	32.38	31.71	-0.18%	892,811
Feb 11, 2026	32.32	32.85	32.06	32.44	31.77	-0.18%	1,048,268
Feb 10, 2026	34.00	34.39	32.21	32.50	31.83	-4.69%	1,162,505
Feb 9, 2026	33.73	34.39	33.39	34.10	33.40	-0.41%	1,274,342
Feb 6, 2026	34.21	35.05	33.52	34.24	33.53	2.33%	1,356,922
Feb 5, 2026	30.05	34.95	30.05	33.46	32.77	-13.09%	3,036,307
Feb 4, 2026	38.30	39.16	37.99	38.50	37.70	1.08%	1,751,439
Feb 3, 2026	38.74	39.56	37.99	38.09	37.30	-2.28%	792,613