Kemper Corporation 5.875%... (KMPB)
NYSE: KMPB
· Real-Time Price · USD
24.05
-0.03 (-0.12%)
At close: Sep 12, 2025, 3:53 PM
24.05
0.00%
After-hours: Sep 12, 2025, 03:53 PM EDT
KMPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.90 | 24.14 | 23.90 | 24.08 | 24.08 | 0.80% | 12,757 |
| 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 |
| Sep 4, 2025 | 23.61 | 23.76 | 23.61 | 23.71 | 23.71 | 0.21% | 5,300 |
| Sep 3, 2025 | 23.75 | 23.76 | 23.66 | 23.66 | 23.66 | -0.42% | 12,709 |
| Sep 2, 2025 | 23.70 | 23.77 | 23.67 | 23.76 | 23.76 | 0.38% | 7,700 |
| Aug 29, 2025 | 23.84 | 23.90 | 23.67 | 23.67 | 23.67 | -1.78% | 25,700 |
| Aug 28, 2025 | 24.11 | 24.13 | 24.03 | 24.10 | 23.73 | 0.42% | 19,440 |
| Aug 27, 2025 | 23.92 | 24.10 | 23.92 | 24.00 | 23.63 | 0.84% | 109,812 |
| Aug 26, 2025 | 23.86 | 23.89 | 23.67 | 23.80 | 23.44 | -0.25% | 20,100 |
| Aug 25, 2025 | 23.91 | 23.91 | 23.84 | 23.86 | 23.50 | 0.00% | 2,900 |
| Aug 22, 2025 | 23.57 | 23.90 | 23.57 | 23.86 | 23.50 | 1.23% | 24,000 |
| Aug 21, 2025 | 23.79 | 23.84 | 23.56 | 23.57 | 23.21 | -0.72% | 59,021 |
| Aug 20, 2025 | 23.63 | 23.78 | 23.63 | 23.74 | 23.38 | 0.42% | 6,200 |
| Aug 19, 2025 | 23.64 | 23.65 | 23.58 | 23.64 | 23.28 | 0.34% | 10,218 |
| Aug 18, 2025 | 23.80 | 23.81 | 23.53 | 23.56 | 23.20 | -0.59% | 35,200 |
| Aug 15, 2025 | 23.88 | 23.88 | 23.65 | 23.70 | 23.34 | 0.00% | 19,515 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.68 | 23.70 | 23.34 | 0.21% | 19,645 |