Kemper Corporation 5.875%... (KMPB)
23.43
0.03 (0.13%)
At close: Mar 05, 2025, 3:59 PM
23.43
0.00%
After-hours: Mar 05, 2025, 07:00 PM EST
KMPB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 23.40 | 23.59 | 23.40 | 23.43 | 0.03 | 0.13% | 31,748 |
| Mar 4, 2025 | 23.58 | 23.60 | 23.40 | 23.40 | -0.17 | -0.72% | 12,000 |
| Mar 3, 2025 | 23.50 | 23.62 | 23.50 | 23.57 | -0.01 | -0.04% | 27,200 |
| Feb 28, 2025 | 23.42 | 23.58 | 23.40 | 23.58 | -0.07 | -0.30% | 28,900 |
| Feb 27, 2025 | 23.70 | 23.74 | 23.65 | 23.65 | 0.00 | 0.00% | 10,600 |
| Feb 26, 2025 | 23.74 | 23.74 | 23.60 | 23.65 | 0.05 | 0.21% | 19,200 |
| Feb 25, 2025 | 23.74 | 23.74 | 23.55 | 23.60 | 0.01 | 0.04% | 5,837 |
| Feb 24, 2025 | 23.65 | 23.69 | 23.58 | 23.59 | 0.09 | 0.38% | 7,925 |
| Feb 21, 2025 | 23.55 | 23.67 | 23.45 | 23.50 | -0.05 | -0.21% | 7,728 |
| Feb 20, 2025 | 23.55 | 23.58 | 23.51 | 23.55 | 0.04 | 0.17% | 14,900 |
| Feb 19, 2025 | 23.55 | 23.56 | 23.50 | 23.51 | -0.02 | -0.08% | 9,310 |
| Feb 18, 2025 | 23.57 | 23.63 | 23.50 | 23.53 | -0.02 | -0.08% | 6,500 |
| Feb 14, 2025 | 23.55 | 23.65 | 23.50 | 23.55 | 0.09 | 0.38% | 6,701 |
| Feb 13, 2025 | 23.55 | 23.74 | 23.46 | 23.46 | -0.14 | -0.59% | 21,900 |
| Feb 12, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 0.05 | 0.21% | 17,345 |
| Feb 11, 2025 | 23.50 | 23.58 | 23.48 | 23.55 | 0.01 | 0.04% | 6,523 |
| Feb 10, 2025 | 23.35 | 23.54 | 23.35 | 23.54 | 0.12 | 0.51% | 9,300 |
| Feb 7, 2025 | 23.47 | 23.49 | 23.33 | 23.42 | -0.03 | -0.13% | 8,200 |
| Feb 6, 2025 | 23.40 | 23.50 | 23.30 | 23.45 | 0.08 | 0.34% | 9,304 |
| Feb 5, 2025 | 23.40 | 23.43 | 23.32 | 23.37 | -0.06 | -0.26% | 41,400 |
| Feb 4, 2025 | 23.35 | 23.47 | 23.30 | 23.43 | 0.08 | 0.34% | 11,509 |
| Feb 3, 2025 | 23.40 | 23.51 | 23.35 | 23.35 | -0.10 | -0.43% | 7,146 |
| Jan 31, 2025 | 23.64 | 23.64 | 23.45 | 23.45 | -0.12 | -0.51% | 11,800 |
| Jan 30, 2025 | 23.55 | 23.62 | 23.50 | 23.57 | 0.05 | 0.21% | 5,029 |
| Jan 29, 2025 | 23.50 | 23.54 | 23.45 | 23.52 | -0.03 | -0.13% | 7,700 |
| Jan 28, 2025 | 23.54 | 23.55 | 23.33 | 23.55 | 0.05 | 0.21% | 17,324 |
| Jan 27, 2025 | 23.38 | 23.54 | 23.38 | 23.50 | 0.05 | 0.21% | 7,943 |
| Jan 24, 2025 | 23.32 | 23.49 | 23.32 | 23.45 | 0.05 | 0.21% | 9,000 |
| Jan 23, 2025 | 23.43 | 23.46 | 23.29 | 23.40 | 0.04 | 0.17% | 6,400 |
| Jan 22, 2025 | 23.30 | 23.50 | 23.28 | 23.36 | -0.10 | -0.43% | 13,207 |
| Jan 21, 2025 | 23.40 | 23.50 | 23.33 | 23.46 | 0.07 | 0.30% | 13,700 |
| Jan 17, 2025 | 23.48 | 23.48 | 23.28 | 23.39 | 0.18 | 0.78% | 4,914 |
| Jan 16, 2025 | 23.35 | 23.50 | 23.21 | 23.21 | -0.12 | -0.51% | 9,000 |
| Jan 15, 2025 | 23.40 | 23.50 | 23.15 | 23.33 | -0.07 | -0.30% | 18,719 |
| Jan 14, 2025 | 23.17 | 23.40 | 23.13 | 23.40 | 0.25 | 1.08% | 21,300 |
| Jan 13, 2025 | 23.10 | 23.20 | 23.10 | 23.15 | -0.02 | -0.09% | 7,200 |
| Jan 10, 2025 | 23.10 | 23.23 | 23.05 | 23.17 | 0.04 | 0.17% | 6,802 |
| Jan 8, 2025 | 23.05 | 23.30 | 23.05 | 23.13 | 0.07 | 0.30% | 14,020 |
| Jan 7, 2025 | 23.25 | 23.36 | 23.00 | 23.06 | -0.24 | -1.03% | 7,400 |
| Jan 6, 2025 | 23.35 | 23.45 | 23.28 | 23.30 | -0.07 | -0.30% | 16,711 |
| Jan 3, 2025 | 23.35 | 23.50 | 23.26 | 23.37 | 0.06 | 0.26% | 12,600 |
| Jan 2, 2025 | 23.22 | 23.35 | 23.21 | 23.31 | 0.00 | 0.00% | 9,411 |
| Dec 31, 2024 | 23.10 | 23.71 | 23.02 | 23.31 | 0.21 | 0.91% | 101,600 |
| Dec 30, 2024 | 23.00 | 23.30 | 22.90 | 23.10 | 0.14 | 0.61% | 14,625 |
| Dec 27, 2024 | 23.05 | 23.19 | 22.90 | 22.96 | -0.12 | -0.52% | 10,700 |
| Dec 26, 2024 | 22.90 | 23.10 | 22.90 | 23.08 | 0.10 | 0.44% | 17,400 |
| Dec 24, 2024 | 23.10 | 23.10 | 22.96 | 22.98 | -0.12 | -0.52% | 13,842 |
| Dec 23, 2024 | 23.22 | 23.34 | 23.02 | 23.10 | -0.04 | -0.17% | 11,700 |
| Dec 20, 2024 | 23.00 | 23.33 | 22.90 | 23.14 | 0.24 | 1.05% | 19,600 |
| Dec 19, 2024 | 23.13 | 23.18 | 22.77 | 22.90 | -0.21 | -0.91% | 80,643 |