Kemper Corporation (KMPR)
66.98
-0.13 (-0.19%)
At close: Mar 19, 2025, 1:11 PM
KMPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 67.92 | 68.69 | 67.06 | 67.11 | -1.09 | -1.60% | 213,208 |
| Mar 17, 2025 | 68.25 | 69.83 | 68.11 | 68.20 | -0.35 | -0.51% | 453,335 |
| Mar 14, 2025 | 66.63 | 68.67 | 65.76 | 68.55 | 2.18 | 3.28% | 809,904 |
| Mar 13, 2025 | 65.75 | 66.72 | 65.18 | 66.37 | 0.96 | 1.47% | 384,000 |
| Mar 12, 2025 | 65.57 | 66.00 | 64.29 | 65.41 | 0.11 | 0.17% | 410,400 |
| Mar 11, 2025 | 64.77 | 66.14 | 63.91 | 65.30 | 0.46 | 0.71% | 582,700 |
| Mar 10, 2025 | 65.85 | 66.88 | 64.52 | 64.84 | -1.72 | -2.58% | 362,519 |
| Mar 7, 2025 | 65.95 | 66.96 | 65.65 | 66.56 | 0.62 | 0.94% | 412,525 |
| Mar 6, 2025 | 65.79 | 66.72 | 65.34 | 65.94 | -0.41 | -0.62% | 364,600 |
| Mar 5, 2025 | 66.03 | 66.73 | 65.31 | 66.35 | 0.47 | 0.71% | 471,212 |
| Mar 4, 2025 | 67.86 | 68.09 | 65.50 | 65.88 | -2.39 | -3.50% | 644,800 |
| Mar 3, 2025 | 67.71 | 69.08 | 67.71 | 68.27 | 0.69 | 1.02% | 302,317 |
| Feb 28, 2025 | 66.61 | 67.67 | 66.26 | 67.58 | 1.25 | 1.88% | 392,700 |
| Feb 27, 2025 | 65.27 | 66.58 | 65.07 | 66.33 | 1.38 | 2.12% | 246,900 |
| Feb 26, 2025 | 65.56 | 66.05 | 64.49 | 64.95 | -0.82 | -1.25% | 184,342 |
| Feb 25, 2025 | 65.71 | 66.38 | 65.16 | 65.77 | 0.71 | 1.09% | 212,600 |
| Feb 24, 2025 | 64.46 | 65.87 | 64.25 | 65.06 | 0.83 | 1.29% | 254,100 |
| Feb 21, 2025 | 65.48 | 65.48 | 63.88 | 64.23 | -1.05 | -1.61% | 331,400 |
| Feb 20, 2025 | 65.04 | 65.65 | 64.66 | 65.28 | -0.22 | -0.34% | 206,433 |
| Feb 19, 2025 | 65.57 | 66.05 | 64.52 | 65.50 | -0.31 | -0.47% | 267,709 |
| Feb 18, 2025 | 67.29 | 67.54 | 65.68 | 65.81 | -1.70 | -2.52% | 297,715 |
| Feb 14, 2025 | 68.11 | 68.23 | 67.26 | 67.51 | -0.43 | -0.63% | 326,900 |
| Feb 13, 2025 | 66.25 | 67.97 | 66.13 | 67.94 | 1.93 | 2.92% | 307,300 |
| Feb 12, 2025 | 66.70 | 67.33 | 65.95 | 66.01 | -1.08 | -1.61% | 313,710 |
| Feb 11, 2025 | 67.65 | 68.33 | 67.06 | 67.09 | -0.33 | -0.49% | 393,147 |
| Feb 10, 2025 | 68.50 | 69.01 | 67.00 | 67.42 | -0.80 | -1.17% | 382,500 |
| Feb 7, 2025 | 69.36 | 69.87 | 68.08 | 68.22 | -1.28 | -1.84% | 524,221 |
| Feb 6, 2025 | 70.44 | 72.25 | 68.14 | 69.50 | 0.95 | 1.39% | 849,600 |
| Feb 5, 2025 | 66.77 | 68.83 | 66.70 | 68.55 | 2.55 | 3.86% | 684,306 |
| Feb 4, 2025 | 66.24 | 67.13 | 65.63 | 66.00 | -0.28 | -0.42% | 430,900 |
| Feb 3, 2025 | 66.25 | 66.94 | 65.53 | 66.28 | -0.90 | -1.34% | 352,694 |
| Jan 31, 2025 | 67.65 | 67.90 | 66.61 | 67.18 | -0.91 | -1.34% | 370,130 |
| Jan 30, 2025 | 67.76 | 68.57 | 67.17 | 68.09 | 1.19 | 1.78% | 313,318 |
| Jan 29, 2025 | 66.29 | 67.92 | 66.29 | 66.90 | 0.28 | 0.42% | 202,434 |
| Jan 28, 2025 | 66.92 | 67.60 | 66.31 | 66.62 | -0.50 | -0.74% | 232,100 |
| Jan 27, 2025 | 65.50 | 67.29 | 65.35 | 67.12 | 1.72 | 2.63% | 271,405 |
| Jan 24, 2025 | 64.72 | 65.47 | 64.33 | 65.40 | 0.65 | 1.00% | 280,438 |
| Jan 23, 2025 | 64.67 | 65.88 | 64.33 | 64.75 | -0.09 | -0.14% | 429,900 |
| Jan 22, 2025 | 66.27 | 66.27 | 64.38 | 64.84 | -0.95 | -1.44% | 210,415 |
| Jan 21, 2025 | 65.63 | 66.89 | 65.63 | 65.79 | 0.53 | 0.81% | 237,127 |
| Jan 17, 2025 | 66.42 | 67.01 | 65.25 | 65.26 | -1.12 | -1.69% | 198,900 |
| Jan 16, 2025 | 65.72 | 66.58 | 65.63 | 66.38 | 0.75 | 1.14% | 171,033 |
| Jan 15, 2025 | 65.59 | 66.39 | 65.00 | 65.63 | 1.36 | 2.12% | 261,907 |
| Jan 14, 2025 | 63.54 | 64.33 | 63.32 | 64.27 | 0.65 | 1.02% | 541,500 |
| Jan 13, 2025 | 62.18 | 63.70 | 62.18 | 63.62 | 0.81 | 1.29% | 398,300 |
| Jan 10, 2025 | 63.24 | 63.68 | 62.00 | 62.81 | -1.97 | -3.04% | 293,003 |
| Jan 8, 2025 | 64.23 | 64.89 | 63.54 | 64.78 | 0.17 | 0.26% | 346,100 |
| Jan 7, 2025 | 65.48 | 65.81 | 64.17 | 64.61 | -0.51 | -0.78% | 229,003 |
| Jan 6, 2025 | 66.35 | 67.08 | 64.81 | 65.12 | -1.29 | -1.94% | 638,100 |
| Jan 3, 2025 | 65.54 | 66.67 | 65.20 | 66.41 | 0.98 | 1.50% | 295,800 |