KMPR Historical Prices
Kemper Corporation · daily open, high, low, close & volume
Trading days
250
Period high
44.45
Period low
22.69
Period change
-16.12%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 34.96 | 36.04 | 34.69 | 35.76 | +5.89% | 864,438 |
| Nov 3, 2026 | 34.88 | 35.06 | 33.70 | 33.77 | -3.73% | 898,340 |
| Nov 2, 2026 | 33.04 | 35.40 | 32.31 | 35.08 | +5.60% | 882,801 |
| Oct 30, 2026 | 32.99 | 33.23 | 32.14 | 33.22 | +2.00% | 1,000,931 |
| Oct 29, 2026 | 31.29 | 32.88 | 30.50 | 32.57 | +10.48% | 1,033,517 |
| Oct 28, 2026 | 29.30 | 29.85 | 29.14 | 29.48 | +0.41% | 595,255 |
| Oct 27, 2026 | 29.30 | 29.79 | 28.79 | 29.36 | +0.44% | 832,294 |
| Oct 26, 2026 | 28.67 | 29.26 | 28.67 | 29.23 | +1.46% | 1,009,715 |
| Oct 23, 2026 | 29.86 | 29.91 | 28.66 | 28.81 | -3.68% | 590,310 |
| Oct 22, 2026 | 29.25 | 30.20 | 29.07 | 29.91 | +3.46% | 1,068,585 |
| Oct 21, 2026 | 29.81 | 29.82 | 28.86 | 28.91 | -2.82% | 923,357 |
| Oct 20, 2026 | 30.30 | 31.06 | 29.68 | 29.75 | -0.67% | 979,099 |
| Oct 19, 2026 | 29.00 | 30.17 | 29.00 | 29.95 | +2.32% | 844,188 |
| Oct 16, 2026 | 28.43 | 29.32 | 27.98 | 29.27 | +2.99% | 858,467 |
| Oct 15, 2026 | 28.27 | 28.90 | 27.91 | 28.42 | +2.60% | 904,888 |
| Oct 14, 2026 | 27.32 | 27.77 | 26.82 | 27.70 | +0.00% | 1,138,833 |
| Oct 13, 2026 | 27.79 | 28.00 | 27.22 | 27.70 | +0.33% | 778,476 |
| Oct 12, 2026 | 27.25 | 27.77 | 26.95 | 27.61 | +2.45% | 621,411 |
| Oct 9, 2026 | 27.53 | 27.53 | 26.95 | 26.95 | -1.89% | 547,002 |
| Oct 8, 2026 | 26.37 | 27.50 | 26.23 | 27.47 | +4.65% | 1,049,902 |
| Oct 7, 2026 | 26.05 | 26.55 | 25.90 | 26.25 | +0.69% | 813,411 |
| Oct 6, 2026 | 25.75 | 26.21 | 25.73 | 26.07 | +1.01% | 589,256 |
| Oct 5, 2026 | 25.71 | 26.16 | 25.24 | 25.81 | +0.55% | 836,383 |
| Oct 2, 2026 | 26.03 | 26.11 | 25.55 | 25.67 | -1.04% | 863,867 |
| Oct 1, 2026 | 25.03 | 26.02 | 25.00 | 25.94 | +3.76% | 988,745 |
| Sep 30, 2026 | 25.33 | 25.78 | 24.85 | 25.00 | -2.57% | 1,082,394 |
| Sep 29, 2026 | 24.94 | 25.90 | 24.84 | 25.66 | +1.30% | 1,176,388 |
| Sep 28, 2026 | 25.43 | 25.66 | 24.94 | 25.33 | +0.04% | 726,638 |
| Sep 25, 2026 | 25.30 | 25.55 | 25.11 | 25.32 | +0.48% | 793,588 |
| Sep 24, 2026 | 25.98 | 26.27 | 25.14 | 25.20 | -2.51% | 827,800 |
| Sep 23, 2026 | 26.02 | 26.23 | 25.63 | 25.85 | -1.34% | 693,838 |
| Sep 22, 2026 | 26.90 | 27.03 | 25.89 | 26.20 | -1.32% | 1,169,970 |
| Sep 21, 2026 | 26.69 | 27.31 | 26.13 | 26.55 | +0.26% | 722,159 |
| Sep 18, 2026 | 26.57 | 26.95 | 26.26 | 26.48 | -1.52% | 1,489,489 |
| Sep 17, 2026 | 27.56 | 27.56 | 26.75 | 26.89 | -1.86% | 1,027,846 |
| Sep 16, 2026 | 27.76 | 28.02 | 26.96 | 27.40 | -1.51% | 782,082 |
| Sep 15, 2026 | 27.62 | 28.12 | 27.51 | 27.82 | -0.29% | 695,375 |
| Sep 14, 2026 | 27.99 | 28.48 | 27.59 | 27.90 | +2.39% | 719,294 |
| Sep 11, 2026 | 27.48 | 27.60 | 26.75 | 27.25 | +0.85% | 1,134,148 |
| Sep 10, 2026 | 27.56 | 27.77 | 26.69 | 27.02 | -0.77% | 775,994 |
| Sep 9, 2026 | 27.06 | 27.29 | 25.73 | 27.23 | +2.10% | 993,172 |
| Sep 8, 2026 | 27.60 | 27.60 | 26.57 | 26.67 | -4.89% | 807,218 |
| Sep 4, 2026 | 28.28 | 28.50 | 27.78 | 28.04 | -2.27% | 589,885 |
| Sep 3, 2026 | 28.65 | 29.10 | 28.45 | 28.69 | +1.77% | 739,025 |
| Sep 2, 2026 | 27.96 | 28.68 | 27.68 | 28.19 | +0.04% | 666,508 |
| Aug 31, 2026 | 27.79 | 28.54 | 27.79 | 28.18 | +0.90% | 1,900,613 |
| Aug 28, 2026 | 27.68 | 28.27 | 27.53 | 27.93 | +1.01% | 879,911 |
| Aug 27, 2026 | 27.90 | 28.16 | 27.29 | 27.65 | -2.68% | 790,534 |
| Aug 26, 2026 | 27.62 | 28.64 | 27.45 | 28.41 | +2.27% | 962,564 |
| Aug 25, 2026 | 27.51 | 27.85 | 27.11 | 27.78 | +0.43% | 829,485 |
| Aug 24, 2026 | 27.24 | 27.97 | 27.19 | 27.66 | +2.33% | 802,196 |
| Aug 21, 2026 | 26.96 | 27.23 | 26.64 | 27.03 | -0.84% | 655,959 |
| Aug 20, 2026 | 26.79 | 27.78 | 26.28 | 27.26 | +2.02% | 1,124,325 |
| Aug 19, 2026 | 26.42 | 27.13 | 26.38 | 26.72 | +1.95% | 806,880 |
| Aug 18, 2026 | 26.63 | 26.76 | 26.11 | 26.21 | +0.00% | 839,626 |
| Aug 17, 2026 | 27.19 | 27.38 | 25.65 | 26.21 | -4.41% | 836,256 |
| Aug 14, 2026 | 27.12 | 27.63 | 26.60 | 27.42 | +1.90% | 753,158 |
| Aug 13, 2026 | 26.87 | 27.05 | 26.28 | 26.91 | +1.51% | 815,259 |
| Aug 12, 2026 | 26.75 | 27.20 | 26.45 | 26.51 | +1.26% | 1,052,535 |
| Aug 11, 2026 | 26.15 | 26.68 | 25.80 | 26.18 | -0.80% | 814,176 |
| Aug 10, 2026 | 27.99 | 28.14 | 25.87 | 26.39 | -7.44% | 1,258,895 |
| Aug 7, 2026 | 29.37 | 29.88 | 28.49 | 28.51 | -4.43% | 749,050 |
| Aug 6, 2026 | 29.43 | 29.92 | 28.44 | 29.83 | +1.91% | 1,353,554 |
| Aug 5, 2026 | 29.40 | 29.59 | 28.97 | 29.27 | -0.48% | 707,754 |
| Aug 4, 2026 | 28.88 | 29.49 | 28.62 | 29.41 | +0.44% | 655,006 |
| Aug 3, 2026 | 28.91 | 29.72 | 28.74 | 29.28 | +3.17% | 1,070,020 |
| Jul 31, 2026 | 28.67 | 29.12 | 28.05 | 28.38 | -2.51% | 696,930 |
| Jul 30, 2026 | 30.33 | 30.43 | 28.67 | 29.11 | -5.49% | 812,263 |
| Jul 29, 2026 | 30.46 | 30.97 | 30.30 | 30.80 | -0.39% | 801,069 |
| Jul 28, 2026 | 29.92 | 31.20 | 29.61 | 30.92 | +4.96% | 899,953 |
| Jul 27, 2026 | 29.19 | 29.89 | 28.84 | 29.46 | +2.26% | 649,444 |
| Jul 24, 2026 | 27.74 | 29.05 | 27.37 | 28.81 | +4.23% | 894,465 |
| Jul 23, 2026 | 27.30 | 27.82 | 26.93 | 27.64 | +0.66% | 633,699 |
| Jul 22, 2026 | 28.15 | 28.23 | 27.04 | 27.46 | -2.35% | 934,725 |
| Jul 21, 2026 | 27.69 | 28.60 | 27.37 | 28.12 | -0.88% | 1,038,650 |
| Jul 20, 2026 | 27.63 | 28.61 | 27.47 | 28.37 | +1.25% | 758,975 |
| Jul 17, 2026 | 28.18 | 29.22 | 27.83 | 28.02 | -0.64% | 666,708 |
| Jul 16, 2026 | 27.45 | 28.27 | 27.45 | 28.20 | +3.79% | 871,532 |
| Jul 15, 2026 | 28.39 | 28.60 | 26.98 | 27.17 | -5.13% | 696,145 |
| Jul 14, 2026 | 29.46 | 29.86 | 28.60 | 28.64 | -4.25% | 852,480 |
| Jul 13, 2026 | 29.81 | 30.32 | 29.43 | 29.91 | +1.63% | 931,916 |
| Jul 10, 2026 | 29.44 | 29.65 | 29.06 | 29.43 | +1.27% | 674,036 |
| Jul 9, 2026 | 29.13 | 29.93 | 28.94 | 29.06 | -0.41% | 941,215 |
| Jul 8, 2026 | 29.47 | 29.68 | 29.00 | 29.18 | -1.08% | 859,200 |
| Jul 7, 2026 | 29.42 | 30.10 | 29.00 | 29.50 | +2.43% | 900,909 |
| Jul 6, 2026 | 28.40 | 29.07 | 28.03 | 28.80 | -0.10% | 1,182,795 |
| Jul 2, 2026 | 28.53 | 28.98 | 28.07 | 28.83 | +2.02% | 1,155,749 |
| Jul 1, 2026 | 27.32 | 28.29 | 27.22 | 28.26 | +4.82% | 972,568 |
| Jun 30, 2026 | 27.39 | 27.75 | 26.77 | 26.96 | -1.28% | 1,197,372 |
| Jun 29, 2026 | 26.99 | 27.86 | 26.68 | 27.31 | +1.86% | 1,357,684 |
| Jun 26, 2026 | 25.63 | 26.86 | 25.63 | 26.81 | +5.55% | 8,531,523 |
| Jun 25, 2026 | 25.99 | 26.32 | 25.35 | 25.40 | -2.61% | 993,488 |
| Jun 24, 2026 | 26.34 | 26.43 | 25.77 | 26.08 | -0.53% | 1,043,633 |
| Jun 23, 2026 | 25.38 | 26.48 | 25.13 | 26.22 | +4.59% | 1,083,846 |
| Jun 22, 2026 | 25.00 | 25.59 | 25.00 | 25.07 | +0.16% | 766,510 |
| Jun 18, 2026 | 25.59 | 25.59 | 24.54 | 25.03 | -0.40% | 1,721,861 |
| Jun 17, 2026 | 25.75 | 26.40 | 24.84 | 25.13 | -3.09% | 1,086,127 |
| Jun 16, 2026 | 25.77 | 26.54 | 25.68 | 25.93 | +1.45% | 897,465 |
| Jun 15, 2026 | 25.21 | 25.57 | 24.91 | 25.56 | +2.16% | 1,532,737 |
| Jun 12, 2026 | 24.78 | 25.23 | 24.51 | 25.02 | +0.97% | 901,656 |
| Jun 11, 2026 | 24.77 | 24.90 | 23.84 | 24.78 | +0.24% | 962,101 |
| Jun 10, 2026 | 24.64 | 25.34 | 24.48 | 24.72 | +1.52% | 972,123 |
| Jun 9, 2026 | 24.39 | 25.07 | 24.24 | 24.35 | -0.08% | 1,134,336 |
| Jun 8, 2026 | 24.41 | 24.78 | 24.28 | 24.37 | -1.54% | 1,171,711 |
| Jun 5, 2026 | 24.14 | 24.86 | 24.05 | 24.75 | +4.17% | 1,145,539 |
| Jun 4, 2026 | 23.49 | 24.40 | 23.35 | 23.76 | +3.76% | 1,484,294 |
| Jun 3, 2026 | 24.01 | 24.18 | 22.69 | 22.90 | -5.57% | 1,379,214 |
| Jun 2, 2026 | 24.92 | 25.03 | 24.13 | 24.25 | -3.19% | 1,337,520 |
| Jun 1, 2026 | 24.75 | 25.52 | 24.50 | 25.05 | +1.54% | 1,398,042 |
| May 29, 2026 | 25.50 | 25.99 | 24.40 | 24.67 | -3.03% | 1,768,962 |
| May 28, 2026 | 26.02 | 26.19 | 25.25 | 25.44 | -2.72% | 1,165,128 |
| May 27, 2026 | 27.20 | 28.14 | 26.14 | 26.15 | -5.56% | 1,374,415 |
| May 26, 2026 | 29.57 | 29.75 | 27.68 | 27.69 | -6.80% | 1,101,777 |
| May 22, 2026 | 29.65 | 30.01 | 29.35 | 29.71 | +0.17% | 654,204 |
| May 21, 2026 | 29.28 | 29.94 | 28.68 | 29.66 | +0.54% | 919,414 |
| May 20, 2026 | 29.24 | 29.55 | 28.64 | 29.50 | +1.13% | 845,589 |
| May 19, 2026 | 30.06 | 30.27 | 29.09 | 29.17 | -3.31% | 1,114,541 |
| May 18, 2026 | 29.66 | 30.53 | 29.62 | 30.17 | +1.62% | 1,079,570 |
| May 15, 2026 | 30.44 | 30.79 | 29.52 | 29.69 | -1.53% | 987,130 |
| May 14, 2026 | 30.18 | 31.21 | 30.04 | 30.15 | +1.17% | 1,155,666 |
| May 13, 2026 | 31.09 | 31.11 | 29.76 | 29.80 | -3.31% | 1,339,749 |
| May 12, 2026 | 31.09 | 31.33 | 30.60 | 30.82 | +0.03% | 1,170,541 |
| May 11, 2026 | 30.33 | 31.04 | 29.86 | 30.81 | +1.72% | 1,260,816 |
| May 8, 2026 | 29.63 | 30.65 | 29.36 | 30.29 | +3.03% | 1,157,718 |
| May 7, 2026 | 27.74 | 30.93 | 27.74 | 29.40 | -10.28% | 1,687,620 |
| May 6, 2026 | 33.11 | 33.97 | 32.71 | 32.77 | -0.33% | 1,494,965 |
| May 5, 2026 | 33.62 | 34.27 | 32.80 | 32.88 | -2.00% | 977,754 |
| May 4, 2026 | 34.03 | 34.64 | 33.51 | 33.55 | -1.76% | 778,790 |
| May 1, 2026 | 33.12 | 34.53 | 33.12 | 34.15 | +1.37% | 957,017 |
| Apr 30, 2026 | 33.04 | 33.83 | 32.74 | 33.69 | +1.26% | 613,212 |
| Apr 29, 2026 | 33.51 | 33.88 | 33.22 | 33.27 | -1.04% | 494,267 |
| Apr 28, 2026 | 33.65 | 33.93 | 33.23 | 33.62 | +1.45% | 626,295 |
| Apr 27, 2026 | 32.73 | 33.41 | 32.70 | 33.14 | +0.98% | 483,468 |
| Apr 24, 2026 | 32.58 | 33.00 | 32.10 | 32.82 | +0.58% | 888,575 |
| Apr 23, 2026 | 32.30 | 32.97 | 32.12 | 32.63 | +0.34% | 414,615 |
| Apr 22, 2026 | 32.85 | 32.85 | 31.93 | 32.52 | -1.22% | 620,940 |
| Apr 21, 2026 | 33.60 | 33.89 | 32.87 | 32.92 | -1.88% | 899,937 |
| Apr 20, 2026 | 33.07 | 33.71 | 32.89 | 33.55 | +1.21% | 889,510 |
| Apr 17, 2026 | 32.89 | 33.67 | 32.76 | 33.15 | +0.91% | 575,421 |
| Apr 16, 2026 | 32.47 | 32.98 | 32.19 | 32.85 | +1.08% | 525,996 |
| Apr 15, 2026 | 32.39 | 33.00 | 32.16 | 32.50 | +1.03% | 456,702 |
| Apr 14, 2026 | 31.98 | 32.38 | 31.83 | 32.17 | +0.25% | 474,611 |
| Apr 13, 2026 | 31.02 | 32.18 | 30.91 | 32.09 | +3.08% | 772,576 |
| Apr 10, 2026 | 31.87 | 32.00 | 30.94 | 31.13 | -2.75% | 567,922 |
| Apr 9, 2026 | 31.34 | 32.46 | 31.10 | 32.01 | +1.78% | 720,218 |
| Apr 8, 2026 | 32.00 | 32.29 | 31.31 | 31.45 | -1.04% | 1,063,927 |
| Apr 7, 2026 | 31.21 | 31.96 | 30.99 | 31.78 | +1.53% | 715,889 |
| Apr 6, 2026 | 30.52 | 31.31 | 30.37 | 31.30 | +2.22% | 495,102 |
| Apr 2, 2026 | 29.98 | 30.97 | 29.45 | 30.62 | +1.96% | 844,057 |
| Apr 1, 2026 | 30.60 | 30.62 | 29.98 | 30.03 | -1.73% | 622,973 |
| Mar 31, 2026 | 29.97 | 31.05 | 29.97 | 30.56 | +1.36% | 723,813 |
| Mar 30, 2026 | 30.12 | 30.50 | 29.60 | 30.15 | +0.80% | 797,560 |
| Mar 27, 2026 | 31.38 | 31.38 | 29.80 | 29.91 | -4.04% | 720,899 |
| Mar 26, 2026 | 30.26 | 31.28 | 30.26 | 31.17 | +2.63% | 760,565 |
| Mar 25, 2026 | 31.25 | 31.37 | 30.21 | 30.37 | -1.68% | 706,390 |
| Mar 24, 2026 | 30.74 | 31.17 | 30.57 | 30.89 | -0.64% | 795,878 |
| Mar 23, 2026 | 30.15 | 31.30 | 29.78 | 31.09 | +4.72% | 1,503,564 |
| Mar 20, 2026 | 29.43 | 29.84 | 28.90 | 29.69 | +0.88% | 10,970,468 |
| Mar 19, 2026 | 29.67 | 29.89 | 29.00 | 29.43 | -0.74% | 609,547 |
| Mar 18, 2026 | 29.84 | 30.14 | 29.56 | 29.65 | -1.82% | 757,676 |
| Mar 17, 2026 | 30.18 | 30.80 | 30.11 | 30.20 | +1.51% | 602,481 |
| Mar 16, 2026 | 29.95 | 30.24 | 29.65 | 29.75 | +0.10% | 618,650 |
| Mar 13, 2026 | 29.50 | 29.73 | 29.20 | 29.72 | +1.99% | 633,681 |
| Mar 12, 2026 | 28.68 | 29.34 | 28.41 | 29.14 | +0.07% | 1,017,540 |
| Mar 11, 2026 | 29.88 | 30.01 | 28.64 | 29.12 | -1.32% | 810,474 |
| Mar 10, 2026 | 30.51 | 30.67 | 29.45 | 29.51 | -3.25% | 1,035,609 |
| Mar 9, 2026 | 31.79 | 31.92 | 29.86 | 30.50 | -4.03% | 993,250 |
| Mar 6, 2026 | 32.37 | 32.37 | 31.04 | 31.78 | -2.40% | 728,319 |
| Mar 5, 2026 | 32.09 | 32.63 | 32.00 | 32.56 | +0.87% | 562,975 |
| Mar 4, 2026 | 31.85 | 32.44 | 31.26 | 32.28 | +1.22% | 588,745 |
| Mar 3, 2026 | 31.99 | 32.30 | 30.72 | 31.89 | -1.79% | 708,390 |
| Mar 2, 2026 | 31.96 | 32.53 | 31.76 | 32.47 | +0.46% | 685,445 |
| Feb 27, 2026 | 32.23 | 32.44 | 31.48 | 32.32 | -0.46% | 1,751,944 |
| Feb 26, 2026 | 31.80 | 32.56 | 31.62 | 32.47 | +3.05% | 905,057 |
| Feb 25, 2026 | 31.51 | 31.59 | 30.68 | 31.51 | +0.83% | 686,790 |
| Feb 24, 2026 | 30.71 | 31.30 | 30.60 | 31.25 | +1.53% | 826,933 |
| Feb 23, 2026 | 32.23 | 32.47 | 30.70 | 30.78 | -4.76% | 818,632 |
| Feb 20, 2026 | 32.61 | 32.70 | 32.02 | 32.32 | -0.77% | 802,355 |
| Feb 19, 2026 | 32.95 | 32.98 | 32.23 | 32.57 | -1.06% | 716,769 |
| Feb 18, 2026 | 32.42 | 33.05 | 31.79 | 32.92 | +1.79% | 1,095,400 |
| Feb 17, 2026 | 32.01 | 32.51 | 31.64 | 32.34 | +0.90% | 1,116,700 |
| Feb 13, 2026 | 32.17 | 32.36 | 31.50 | 32.05 | -1.02% | 823,310 |
| Feb 12, 2026 | 32.43 | 32.44 | 31.57 | 32.38 | -0.18% | 892,811 |
| Feb 11, 2026 | 32.32 | 32.84 | 32.06 | 32.44 | -0.18% | 1,048,268 |
| Feb 10, 2026 | 34.00 | 34.39 | 32.21 | 32.50 | -4.69% | 1,162,505 |
| Feb 9, 2026 | 33.73 | 34.39 | 33.39 | 34.10 | -0.41% | 1,274,342 |
| Feb 6, 2026 | 34.21 | 35.05 | 33.52 | 34.24 | +2.33% | 1,356,922 |
| Feb 5, 2026 | 30.05 | 34.95 | 30.05 | 33.46 | -13.09% | 3,036,307 |
| Feb 4, 2026 | 38.30 | 39.16 | 37.99 | 38.50 | +1.08% | 1,751,439 |
| Feb 3, 2026 | 38.74 | 39.56 | 37.99 | 38.09 | -2.28% | 792,613 |
| Feb 2, 2026 | 39.25 | 39.66 | 38.88 | 38.98 | -1.09% | 712,119 |
| Jan 30, 2026 | 39.25 | 39.65 | 38.73 | 39.41 | +0.72% | 805,512 |
| Jan 29, 2026 | 38.68 | 39.27 | 38.46 | 39.13 | +1.95% | 1,106,172 |
| Jan 28, 2026 | 38.37 | 38.79 | 38.20 | 38.38 | -0.10% | 915,489 |
| Jan 27, 2026 | 38.48 | 38.70 | 38.09 | 38.42 | -0.21% | 654,521 |
| Jan 26, 2026 | 38.91 | 39.15 | 38.35 | 38.50 | -0.52% | 739,669 |
| Jan 23, 2026 | 38.75 | 39.04 | 38.40 | 38.70 | -0.26% | 673,428 |
| Jan 22, 2026 | 38.68 | 38.87 | 38.37 | 38.80 | +0.08% | 734,833 |
| Jan 21, 2026 | 38.77 | 39.02 | 38.30 | 38.77 | +0.68% | 701,843 |
| Jan 20, 2026 | 38.12 | 38.60 | 38.06 | 38.51 | +0.05% | 815,251 |
| Jan 16, 2026 | 38.64 | 38.78 | 38.09 | 38.49 | -0.31% | 648,596 |
| Jan 15, 2026 | 38.54 | 39.23 | 38.42 | 38.61 | -0.16% | 862,918 |
| Jan 14, 2026 | 38.33 | 38.95 | 38.33 | 38.67 | +0.99% | 484,455 |
| Jan 13, 2026 | 39.65 | 40.18 | 38.08 | 38.29 | -3.48% | 569,052 |
| Jan 12, 2026 | 39.54 | 40.23 | 39.23 | 39.67 | -0.23% | 494,158 |
| Jan 9, 2026 | 39.76 | 40.12 | 39.58 | 39.76 | +0.18% | 536,879 |
| Jan 8, 2026 | 39.72 | 40.46 | 39.67 | 39.69 | -0.43% | 605,981 |
| Jan 7, 2026 | 40.14 | 40.33 | 39.45 | 39.86 | -0.45% | 740,779 |
| Jan 6, 2026 | 39.47 | 40.18 | 39.35 | 40.04 | +0.70% | 939,660 |
| Jan 5, 2026 | 39.18 | 40.55 | 39.04 | 39.76 | +0.58% | 1,155,630 |
| Jan 2, 2026 | 40.47 | 40.47 | 39.50 | 39.53 | -2.49% | 659,189 |
| Dec 31, 2025 | 40.76 | 40.78 | 40.42 | 40.54 | -0.64% | 573,971 |
| Dec 30, 2025 | 40.88 | 41.15 | 40.52 | 40.80 | -0.34% | 971,101 |
| Dec 29, 2025 | 40.95 | 41.13 | 40.40 | 40.94 | +0.05% | 589,579 |
| Dec 26, 2025 | 40.73 | 41.32 | 40.63 | 40.92 | -0.15% | 393,991 |
| Dec 24, 2025 | 40.58 | 41.32 | 40.58 | 40.98 | +0.86% | 318,579 |
| Dec 23, 2025 | 41.63 | 41.63 | 40.59 | 40.63 | -0.61% | 592,088 |
| Dec 22, 2025 | 40.57 | 41.03 | 40.37 | 40.88 | +0.22% | 846,587 |
| Dec 19, 2025 | 40.34 | 40.82 | 40.22 | 40.79 | +0.79% | 2,545,528 |
| Dec 18, 2025 | 40.34 | 40.89 | 40.18 | 40.47 | -1.63% | 920,639 |
| Dec 17, 2025 | 40.66 | 41.74 | 40.52 | 41.14 | +0.64% | 679,511 |
| Dec 16, 2025 | 41.20 | 41.26 | 40.46 | 40.88 | -0.70% | 692,558 |
| Dec 15, 2025 | 41.30 | 41.51 | 40.47 | 41.17 | -0.22% | 793,489 |
| Dec 12, 2025 | 41.22 | 41.42 | 40.99 | 41.26 | +1.00% | 752,262 |
| Dec 11, 2025 | 40.67 | 41.58 | 40.55 | 40.85 | +1.29% | 770,104 |
| Dec 10, 2025 | 39.85 | 40.47 | 39.73 | 40.33 | +1.20% | 717,299 |
| Dec 9, 2025 | 39.23 | 40.14 | 39.04 | 39.85 | +2.31% | 661,522 |
| Dec 8, 2025 | 39.16 | 39.43 | 38.51 | 38.95 | -1.29% | 655,596 |
| Dec 5, 2025 | 39.21 | 39.55 | 39.00 | 39.46 | +0.31% | 590,758 |
| Dec 4, 2025 | 39.23 | 39.70 | 39.19 | 39.34 | +0.28% | 546,153 |
| Dec 3, 2025 | 40.27 | 40.80 | 39.13 | 39.23 | -2.70% | 856,161 |
| Dec 2, 2025 | 40.71 | 40.78 | 40.00 | 40.32 | -0.86% | 761,240 |
| Dec 1, 2025 | 40.68 | 41.35 | 40.56 | 40.67 | -0.12% | 777,380 |
| Nov 28, 2025 | 41.13 | 41.57 | 40.69 | 40.72 | -0.90% | 420,120 |
| Nov 26, 2025 | 40.26 | 41.53 | 40.26 | 41.09 | +1.28% | 1,525,445 |
| Nov 25, 2025 | 39.43 | 41.06 | 39.43 | 40.57 | +3.57% | 1,007,739 |
| Nov 24, 2025 | 38.86 | 39.33 | 38.49 | 39.17 | +0.46% | 917,053 |
| Nov 21, 2025 | 38.27 | 39.19 | 38.02 | 38.99 | +2.26% | 1,181,667 |
| Nov 20, 2025 | 36.84 | 38.21 | 36.83 | 38.13 | +3.98% | 1,207,832 |
| Nov 19, 2025 | 36.95 | 37.34 | 36.35 | 36.67 | -0.60% | 931,213 |
| Nov 18, 2025 | 36.27 | 37.19 | 36.12 | 36.89 | +1.15% | 1,037,935 |
| Nov 17, 2025 | 38.03 | 38.21 | 36.40 | 36.47 | -4.75% | 1,032,013 |
| Nov 14, 2025 | 37.98 | 38.84 | 37.66 | 38.29 | +1.03% | 901,903 |
| Nov 13, 2025 | 37.38 | 38.71 | 37.38 | 37.90 | +2.85% | 1,085,755 |
| Nov 12, 2025 | 37.43 | 37.85 | 36.79 | 36.85 | -1.47% | 839,223 |
| Nov 11, 2025 | 36.86 | 37.64 | 36.77 | 37.40 | +1.49% | 1,155,865 |
| Nov 10, 2025 | 36.79 | 37.08 | 36.47 | 36.85 | -0.46% | 1,094,986 |
| Nov 7, 2025 | 36.88 | 37.09 | 36.30 | 37.02 | +1.34% | 1,867,725 |
| Nov 6, 2025 | 38.23 | 38.96 | 33.91 | 36.53 | -14.31% | 3,037,807 |
| Nov 5, 2025 | 43.94 | 44.45 | 42.24 | 42.63 | -2.56% | 2,362,853 |
Daily open, high, low, close and volume for Kemper Corporation (KMPR). Showing 250 trading days. Unadjusted prices.