Kemper Corporation (KMPR)

25.05
+0.38 (1.54%)
NYSE· Last Trade: Jun 1st, 6:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kemper Corporation (KMPR)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0025.9924.4024.671,768,96224.67
5/28/202626.0226.1925.2525.441,165,74125.44
5/27/202627.2028.1426.1426.151,373,73626.15
5/26/202629.5729.7527.6827.691,101,77527.69
5/22/202629.6530.0129.3529.71654,20429.71
5/21/202629.2829.9428.6829.66919,65229.66
5/20/202629.2429.5528.6429.50845,58929.50
5/19/202630.0630.2729.0929.171,114,70229.17
5/18/202629.6630.5329.6230.171,079,57030.17
5/15/202630.4430.7929.5229.69987,13029.37
5/14/202630.1831.2130.0430.151,155,66729.82
5/13/202631.0931.1129.7629.801,339,74929.48
5/12/202631.0931.3330.6030.821,170,77530.49
5/11/202630.3331.0429.8630.811,260,81630.48
5/08/202629.6330.6529.3630.291,157,71829.96
5/07/202627.7430.9327.7429.401,687,62029.08
5/06/202633.1133.9732.7132.771,494,96432.42
5/05/202633.6234.2732.8032.88977,75432.53
5/04/202634.0334.6433.5133.55778,79033.19
5/01/202633.1234.5333.1234.15957,02033.78
4/30/202633.0433.8332.7433.69613,21233.33
4/29/202633.5133.8833.2233.27494,20932.91
4/28/202633.6533.9333.2333.62626,29533.26
4/27/202632.7333.4132.7033.14484,66732.78
4/24/202632.5833.0032.1032.82888,82632.47
4/23/202632.3032.9732.1232.63414,61532.28
4/22/202632.8532.8531.9332.52620,94032.17
4/21/202633.6033.8932.8732.92900,03732.57
4/20/202633.0733.7132.8933.55889,51133.19
4/17/202632.8933.6732.7633.15575,42132.79
4/16/202632.4732.9832.1932.85525,99632.50
4/15/202632.3933.0032.1632.50456,70232.15
4/14/202631.9832.3831.8332.17474,61131.82
4/13/202631.0232.1830.9132.09772,57631.74
4/10/202631.8732.0030.9431.13567,92230.79
4/09/202631.3432.4631.1032.01720,22031.66
4/08/202632.0032.2931.3131.451,063,78531.11
4/07/202631.2131.9630.9931.78715,88931.44
4/06/202630.5231.3130.3731.30495,10230.96
4/02/202629.9830.9729.4530.62844,05830.29
4/01/202630.6030.6229.9830.03622,97429.71
3/31/202629.9731.0529.9730.56723,81330.23
3/30/202630.1230.5029.6030.15797,56229.82
3/27/202631.3831.3829.8029.91720,89929.59
3/26/202630.2631.2830.2631.17760,56230.83
3/25/202631.2531.3730.2130.37706,39030.04
3/24/202630.7431.1730.5730.89795,87830.56
3/23/202630.1531.3029.7831.091,503,56330.75
3/20/202629.4329.8428.9029.6910,970,47129.37
3/19/202629.6729.8929.0029.43609,54729.11
3/18/202629.8430.1429.5629.65757,67629.33
3/17/202630.1830.8030.1130.20602,48129.87
3/16/202629.9530.2429.6529.75618,65029.43
3/13/202629.5029.7329.2029.72633,68129.40
3/12/202628.6829.3428.4129.141,023,92328.83
3/11/202629.8830.0128.6429.12810,47428.81
3/10/202630.5130.6729.4529.511,035,60929.19
3/09/202631.7931.9229.8630.50993,24930.17
3/06/202632.3732.3731.0431.78728,31931.44
3/05/202632.0932.6332.0032.56560,19832.21
3/04/202631.8532.4431.2632.28588,74531.93
3/03/202631.9932.3030.7231.89708,39031.55
3/02/202631.9632.5331.7632.47685,44532.12