Kemper Corporation (KMPR)
58.51
0.43 (0.74%)
At close: Apr 15, 2025, 3:59 PM
58.83
0.56%
After-hours: Apr 15, 2025, 08:00 PM EDT
Kemper Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 57.91 | 57.91 | 58.64 | 58.64 | 56.90 | 56.90 | 58.08 | 58.08 | 1.98% | 1,000,415 |
| Apr 11, 2025 | 57.96 | 57.96 | 58.02 | 58.02 | 56.11 | 56.11 | 56.95 | 56.95 | -2.00% | 723,000 |
| Apr 10, 2025 | 59.29 | 59.29 | 60.13 | 60.13 | 57.06 | 57.06 | 58.11 | 58.11 | -3.46% | 665,900 |
| Apr 9, 2025 | 55.26 | 55.26 | 60.69 | 60.69 | 54.54 | 54.54 | 60.19 | 60.19 | 6.64% | 981,900 |
| Apr 8, 2025 | 58.95 | 58.95 | 60.03 | 60.03 | 55.49 | 55.49 | 56.44 | 56.44 | 0.09% | 664,400 |
| Apr 7, 2025 | 55.95 | 55.95 | 58.39 | 58.39 | 53.57 | 53.57 | 56.39 | 56.39 | -2.34% | 791,133 |
| Apr 4, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 57.38 | 57.38 | 57.74 | 57.74 | -10.76% | 1,053,451 |
| Apr 3, 2025 | 65.24 | 65.24 | 66.23 | 66.23 | 64.57 | 64.57 | 64.70 | 64.70 | -2.98% | 495,000 |
| Apr 2, 2025 | 66.81 | 66.81 | 67.59 | 67.59 | 66.43 | 66.43 | 66.69 | 66.69 | -0.85% | 588,500 |
| Apr 1, 2025 | 67.29 | 67.29 | 68.04 | 68.04 | 66.52 | 66.52 | 67.26 | 67.26 | 0.61% | 351,333 |
| Mar 31, 2025 | 66.78 | 66.78 | 67.44 | 67.44 | 66.66 | 66.66 | 66.85 | 66.85 | -0.24% | 423,715 |
| Mar 28, 2025 | 68.72 | 68.72 | 69.25 | 69.25 | 66.02 | 66.02 | 67.01 | 67.01 | -2.60% | 485,344 |
| Mar 27, 2025 | 68.17 | 68.17 | 68.92 | 68.92 | 67.47 | 67.47 | 68.80 | 68.80 | 1.61% | 531,700 |
| Mar 26, 2025 | 68.14 | 68.14 | 68.90 | 68.90 | 67.46 | 67.46 | 67.71 | 67.71 | 0.10% | 355,227 |
| Mar 25, 2025 | 67.60 | 67.60 | 68.08 | 68.08 | 66.59 | 66.59 | 67.64 | 67.64 | 0.51% | 306,700 |
| Mar 24, 2025 | 66.61 | 66.61 | 67.47 | 67.47 | 66.20 | 66.20 | 67.30 | 67.30 | 1.57% | 339,000 |
| Mar 21, 2025 | 66.90 | 66.90 | 67.33 | 67.33 | 65.86 | 65.86 | 66.26 | 66.26 | -1.68% | 1,148,400 |
| Mar 20, 2025 | 67.01 | 67.01 | 68.11 | 68.11 | 67.01 | 67.01 | 67.39 | 67.39 | 0.21% | 314,006 |
| Mar 19, 2025 | 67.17 | 67.17 | 67.49 | 67.49 | 66.37 | 66.37 | 67.25 | 67.25 | 0.21% | 239,648 |
| Mar 18, 2025 | 67.92 | 67.92 | 68.69 | 68.69 | 67.06 | 67.06 | 67.11 | 67.11 | -1.60% | 213,209 |
| Mar 17, 2025 | 68.25 | 68.25 | 69.83 | 69.83 | 68.11 | 68.11 | 68.20 | 68.20 | -0.51% | 453,335 |
| Mar 14, 2025 | 66.63 | 66.63 | 68.67 | 68.67 | 65.76 | 65.76 | 68.55 | 68.55 | 3.28% | 809,904 |
| Mar 13, 2025 | 65.75 | 65.75 | 66.72 | 66.72 | 65.18 | 65.18 | 66.37 | 66.37 | 1.47% | 384,000 |
| Mar 12, 2025 | 65.57 | 65.57 | 66.00 | 66.00 | 64.29 | 64.29 | 65.41 | 65.41 | 0.17% | 410,400 |
| Mar 11, 2025 | 64.77 | 64.77 | 66.14 | 66.14 | 63.91 | 63.91 | 65.30 | 65.30 | 0.71% | 582,700 |
| Mar 10, 2025 | 65.85 | 65.85 | 66.88 | 66.88 | 64.52 | 64.52 | 64.84 | 64.84 | -2.58% | 362,519 |
| Mar 7, 2025 | 65.95 | 65.95 | 66.96 | 66.96 | 65.65 | 65.65 | 66.56 | 66.56 | 0.94% | 412,525 |
| Mar 6, 2025 | 65.79 | 65.79 | 66.72 | 66.72 | 65.34 | 65.34 | 65.94 | 65.94 | -0.62% | 364,600 |
| Mar 5, 2025 | 66.03 | 66.03 | 66.73 | 66.73 | 65.31 | 65.31 | 66.35 | 66.35 | 0.71% | 471,212 |
| Mar 4, 2025 | 67.86 | 67.86 | 68.09 | 68.09 | 65.50 | 65.50 | 65.88 | 65.88 | -3.50% | 644,800 |
| Mar 3, 2025 | 67.71 | 67.71 | 69.08 | 69.08 | 67.71 | 67.71 | 68.27 | 68.27 | 1.02% | 302,317 |
| Feb 28, 2025 | 66.61 | 66.61 | 67.67 | 67.67 | 66.26 | 66.26 | 67.58 | 67.58 | 1.88% | 392,700 |
| Feb 27, 2025 | 65.27 | 65.27 | 66.58 | 66.58 | 65.07 | 65.07 | 66.33 | 66.33 | 2.12% | 246,900 |
| Feb 26, 2025 | 65.56 | 65.56 | 66.05 | 66.05 | 64.49 | 64.49 | 64.95 | 64.95 | -1.25% | 184,342 |
| Feb 25, 2025 | 65.71 | 65.71 | 66.38 | 66.38 | 65.16 | 65.16 | 65.77 | 65.77 | 1.09% | 212,600 |
| Feb 24, 2025 | 64.46 | 64.46 | 65.87 | 65.87 | 64.25 | 64.25 | 65.06 | 65.06 | 1.29% | 254,100 |
| Feb 21, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 63.88 | 63.88 | 64.23 | 64.23 | -1.61% | 331,400 |
| Feb 20, 2025 | 65.04 | 65.04 | 65.65 | 65.65 | 64.66 | 64.66 | 65.28 | 65.28 | -0.34% | 206,433 |
| Feb 19, 2025 | 65.57 | 65.57 | 66.05 | 66.05 | 64.52 | 64.52 | 65.50 | 65.50 | -0.47% | 267,709 |
| Feb 18, 2025 | 67.29 | 67.29 | 67.54 | 67.54 | 65.68 | 65.68 | 65.81 | 65.81 | -2.52% | 297,715 |
| Feb 14, 2025 | 68.11 | 67.79 | 68.23 | 67.91 | 67.26 | 66.94 | 67.51 | 67.19 | -0.63% | 326,900 |
| Feb 13, 2025 | 66.25 | 65.94 | 67.97 | 67.65 | 66.13 | 65.82 | 67.94 | 67.62 | 2.92% | 307,300 |
| Feb 12, 2025 | 66.70 | 66.39 | 67.33 | 67.01 | 65.95 | 65.64 | 66.01 | 65.70 | -1.61% | 313,710 |
| Feb 11, 2025 | 67.65 | 67.33 | 68.33 | 68.00 | 67.06 | 66.74 | 67.09 | 66.77 | -0.49% | 393,147 |
| Feb 10, 2025 | 68.50 | 68.17 | 69.01 | 68.68 | 67.00 | 66.68 | 67.42 | 67.10 | -1.17% | 382,500 |
| Feb 7, 2025 | 69.36 | 69.03 | 69.87 | 69.54 | 68.08 | 67.76 | 68.22 | 67.90 | -1.84% | 524,221 |
| Feb 6, 2025 | 70.44 | 70.11 | 72.25 | 71.91 | 68.14 | 67.82 | 69.50 | 69.17 | 1.39% | 849,600 |
| Feb 5, 2025 | 66.77 | 66.46 | 68.83 | 68.51 | 66.70 | 66.39 | 68.55 | 68.23 | 3.86% | 684,306 |
| Feb 4, 2025 | 66.24 | 65.93 | 67.13 | 66.81 | 65.63 | 65.32 | 66.00 | 65.69 | -0.42% | 430,900 |
| Feb 3, 2025 | 66.25 | 65.94 | 66.94 | 66.63 | 65.53 | 65.22 | 66.28 | 65.97 | -1.34% | 352,694 |