Kemper Corporation 5.875%... (KMPB)
NYSE: KMPB
· Real-Time Price · USD
23.74
0.10 (0.42%)
At close: Aug 20, 2025, 3:20 PM
23.74
0.00%
After-hours: Aug 20, 2025, 02:48 PM EDT
KMPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 23.64 | 23.65 | 23.58 | 23.64 | 23.64 | 0.34% | 10,218 |
| Aug 18, 2025 | 23.80 | 23.81 | 23.53 | 23.56 | 23.56 | -0.59% | 35,200 |
| Aug 15, 2025 | 23.88 | 23.88 | 23.65 | 23.70 | 23.70 | 0.00% | 19,515 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.68 | 23.70 | 23.70 | 0.21% | 19,645 |
| Aug 13, 2025 | 23.71 | 23.85 | 23.65 | 23.65 | 23.65 | 0.00% | 16,000 |
| Aug 12, 2025 | 23.66 | 23.86 | 23.62 | 23.65 | 23.65 | -0.42% | 16,546 |
| Aug 11, 2025 | 23.82 | 23.86 | 23.75 | 23.75 | 23.75 | 0.08% | 5,800 |
| Aug 8, 2025 | 23.50 | 23.81 | 23.50 | 23.73 | 23.73 | 0.85% | 11,600 |
| Aug 7, 2025 | 23.74 | 23.82 | 23.47 | 23.53 | 23.53 | -0.88% | 31,200 |
| Aug 6, 2025 | 23.62 | 23.81 | 23.25 | 23.74 | 23.74 | -0.79% | 37,700 |
| Aug 5, 2025 | 23.90 | 24.00 | 23.75 | 23.93 | 23.93 | 0.17% | 8,420 |
| Aug 4, 2025 | 23.82 | 23.98 | 23.81 | 23.89 | 23.89 | 0.38% | 5,829 |
| Aug 1, 2025 | 23.89 | 23.93 | 23.79 | 23.80 | 23.80 | -0.34% | 16,100 |
| Jul 31, 2025 | 23.77 | 23.90 | 23.75 | 23.88 | 23.88 | 0.72% | 19,300 |
| Jul 30, 2025 | 23.57 | 23.78 | 23.57 | 23.71 | 23.71 | 0.17% | 3,600 |
| Jul 29, 2025 | 23.75 | 23.75 | 23.50 | 23.67 | 23.67 | 0.25% | 19,000 |
| Jul 28, 2025 | 23.70 | 23.93 | 23.60 | 23.61 | 23.61 | -0.17% | 5,700 |
| Jul 25, 2025 | 23.85 | 23.90 | 23.65 | 23.65 | 23.65 | -0.30% | 7,800 |
| Jul 24, 2025 | 23.70 | 23.85 | 23.70 | 23.72 | 23.72 | 0.21% | 4,200 |
| Jul 23, 2025 | 23.79 | 23.89 | 23.66 | 23.67 | 23.67 | -0.46% | 16,600 |