Kemper Corporation 5.875%... (KMPB)
NYSE: KMPB
· Real-Time Price · USD
23.68
0.01 (0.04%)
At close: Oct 03, 2025, 3:58 PM
23.68
0.00%
After-hours: Oct 03, 2025, 03:29 PM EDT
KMPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23.71 | 23.71 | 23.62 | 23.67 | 23.67 | 0.04% | 13,556 |
| Oct 1, 2025 | 23.60 | 23.72 | 23.60 | 23.66 | 23.66 | 0.47% | 25,626 |
| Sep 30, 2025 | 23.70 | 23.72 | 23.35 | 23.55 | 23.55 | -0.63% | 315,214 |
| Sep 29, 2025 | 23.82 | 23.83 | 23.69 | 23.70 | 23.70 | -0.38% | 17,826 |
| Sep 26, 2025 | 23.74 | 23.88 | 23.73 | 23.79 | 23.79 | 0.21% | 17,300 |
| Sep 25, 2025 | 23.80 | 23.85 | 23.71 | 23.74 | 23.74 | -0.29% | 20,100 |
| Sep 24, 2025 | 23.66 | 23.98 | 23.66 | 23.81 | 23.81 | 0.72% | 11,000 |
| Sep 23, 2025 | 23.72 | 23.72 | 23.60 | 23.64 | 23.64 | -0.55% | 11,420 |
| Sep 22, 2025 | 23.98 | 24.01 | 23.64 | 23.77 | 23.77 | -0.63% | 14,845 |
| Sep 19, 2025 | 24.02 | 24.02 | 23.92 | 23.92 | 23.92 | -0.04% | 8,345 |
| Sep 18, 2025 | 24.05 | 24.05 | 23.82 | 23.93 | 23.93 | -0.29% | 7,400 |
| Sep 17, 2025 | 23.99 | 24.09 | 23.99 | 24.00 | 24.00 | 0.33% | 9,500 |
| Sep 16, 2025 | 23.90 | 24.00 | 23.90 | 23.92 | 23.92 | -0.33% | 8,543 |
| Sep 15, 2025 | 24.00 | 24.12 | 23.85 | 24.00 | 24.00 | -0.21% | 17,400 |
| Sep 12, 2025 | 24.00 | 24.14 | 23.90 | 24.05 | 24.05 | -0.12% | 12,300 |
| Sep 11, 2025 | 23.90 | 24.14 | 23.90 | 24.08 | 24.08 | 0.80% | 12,800 |
| Sep 10, 2025 | 23.90 | 23.90 | 23.80 | 23.89 | 23.89 | -0.04% | 3,942 |
| Sep 9, 2025 | 23.90 | 23.91 | 23.76 | 23.90 | 23.90 | 0.25% | 15,100 |
| Sep 8, 2025 | 23.79 | 23.90 | 23.75 | 23.84 | 23.84 | 0.17% | 13,800 |
| Sep 5, 2025 | 23.75 | 23.85 | 23.75 | 23.80 | 23.80 | 0.38% | 5,700 |
Page 1 of 45