Kemper Corporation (KMPR)
NYSE: KMPR
· Real-Time Price · USD
53.40
-0.19 (-0.35%)
At close: Sep 12, 2025, 3:59 PM
54.47
2.00%
After-hours: Sep 12, 2025, 06:25 PM EDT
KMPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 53.55 | 53.82 | 53.28 | 53.41 | 53.41 | -0.34% | 691,903 |
| Sep 11, 2025 | 53.32 | 53.64 | 53.04 | 53.59 | 53.59 | 1.19% | 702,700 |
| Sep 10, 2025 | 53.77 | 54.01 | 52.84 | 52.96 | 52.96 | -1.67% | 763,492 |
| Sep 9, 2025 | 53.37 | 54.14 | 53.07 | 53.86 | 53.86 | 0.82% | 974,027 |
| Sep 8, 2025 | 54.25 | 54.25 | 53.00 | 53.42 | 53.42 | -1.02% | 714,300 |
| Sep 5, 2025 | 54.28 | 54.59 | 53.69 | 53.97 | 53.97 | -0.37% | 1,012,278 |
| Sep 4, 2025 | 54.24 | 54.51 | 53.77 | 54.17 | 54.17 | 0.43% | 635,640 |
| Sep 3, 2025 | 54.02 | 54.64 | 53.42 | 53.94 | 53.94 | -0.79% | 614,820 |
| Sep 2, 2025 | 53.29 | 54.46 | 53.08 | 54.37 | 54.37 | 1.34% | 685,100 |
| Aug 29, 2025 | 53.57 | 53.92 | 53.20 | 53.65 | 53.65 | 0.52% | 527,624 |
| Aug 28, 2025 | 53.57 | 53.75 | 52.98 | 53.37 | 53.37 | -0.34% | 543,400 |
| Aug 27, 2025 | 53.04 | 53.85 | 52.95 | 53.55 | 53.55 | 0.70% | 793,000 |
| Aug 26, 2025 | 52.92 | 53.26 | 52.63 | 53.18 | 53.18 | 0.49% | 706,247 |
| Aug 25, 2025 | 53.41 | 53.52 | 52.73 | 52.92 | 52.92 | -1.31% | 689,405 |
| Aug 22, 2025 | 53.87 | 54.39 | 53.51 | 53.62 | 53.62 | 0.41% | 884,927 |
| Aug 21, 2025 | 53.66 | 53.87 | 53.34 | 53.40 | 53.40 | -0.67% | 793,024 |
| Aug 20, 2025 | 53.79 | 54.38 | 53.61 | 53.76 | 53.76 | -0.20% | 783,634 |
| Aug 19, 2025 | 53.00 | 54.37 | 52.93 | 53.87 | 53.87 | 1.93% | 1,005,222 |
| Aug 18, 2025 | 52.69 | 53.08 | 52.47 | 52.85 | 52.85 | -0.62% | 849,200 |
| Aug 15, 2025 | 54.19 | 54.90 | 52.97 | 53.18 | 52.86 | -1.72% | 927,609 |