Kemper Corporation (KMPR)

Last Price32.32

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 2nd, 4:39 AM EST

Historical Prices For Kemper Corporation (KMPR)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	32.23	32.44	31.48	32.32	1,751,944	32.32
2/26/2026	31.80	32.56	31.62	32.47	905,057	32.47
2/25/2026	31.51	31.59	30.68	31.51	686,790	31.51
2/24/2026	30.71	31.30	30.60	31.25	826,933	31.25
2/23/2026	32.23	32.47	30.70	30.78	818,632	30.78
2/20/2026	32.61	32.70	32.02	32.32	802,355	32.32
2/19/2026	32.95	32.98	32.23	32.57	716,769	32.57
2/18/2026	32.42	33.05	31.79	32.92	1,095,400	32.92
2/17/2026	32.01	32.51	31.64	32.34	1,116,700	32.34
2/13/2026	32.17	32.36	31.50	32.05	823,310	31.73
2/12/2026	32.43	32.44	31.57	32.38	892,811	32.06
2/11/2026	32.32	32.84	32.06	32.44	1,048,268	32.12
2/10/2026	34.00	34.39	32.21	32.50	1,104,822	32.18
2/09/2026	33.73	34.39	33.39	34.10	1,274,342	33.76
2/06/2026	34.21	35.05	33.52	34.24	1,356,922	33.90
2/05/2026	30.05	34.95	30.58	33.46	3,036,206	33.13
2/04/2026	38.30	39.16	37.99	38.50	1,751,414	38.12
2/03/2026	38.74	39.56	37.99	38.09	792,613	37.71
2/02/2026	39.25	39.66	38.88	38.98	712,119	38.59
1/30/2026	39.25	39.65	38.73	39.41	805,512	39.02
1/29/2026	38.68	39.27	38.46	39.13	1,106,172	38.74
1/28/2026	38.37	38.79	38.20	38.38	915,479	38.00
1/27/2026	38.48	38.70	38.09	38.42	654,521	38.04
1/26/2026	38.91	39.15	38.35	38.50	739,669	38.12
1/23/2026	38.75	39.04	38.40	38.70	673,428	38.31
1/22/2026	38.68	38.87	38.37	38.80	734,833	38.41
1/21/2026	38.77	39.02	38.30	38.77	701,823	38.38
1/20/2026	38.12	38.60	38.06	38.51	815,251	38.13
1/16/2026	38.64	38.78	38.09	38.49	648,596	38.11
1/15/2026	38.54	39.23	38.42	38.61	862,918	38.22
1/14/2026	38.33	38.95	38.33	38.67	484,455	38.28
1/13/2026	39.65	40.18	38.08	38.29	569,052	37.91
1/12/2026	39.54	40.23	39.23	39.67	494,158	39.27
1/09/2026	39.76	40.12	39.58	39.76	536,879	39.36
1/08/2026	39.72	40.46	39.67	39.69	605,981	39.29
1/07/2026	40.14	40.33	39.45	39.86	740,779	39.46
1/06/2026	39.47	40.18	39.35	40.04	939,660	39.64
1/05/2026	39.18	40.55	39.04	39.76	1,155,630	39.36
1/02/2026	40.47	40.47	39.50	39.53	659,189	39.14
12/31/2025	40.76	40.78	40.42	40.54	573,971	40.14
12/30/2025	40.88	41.15	40.52	40.80	971,101	40.39
12/29/2025	40.95	41.13	40.40	40.94	589,579	40.53
12/26/2025	40.73	41.32	40.63	40.92	393,991	40.51
12/24/2025	40.58	41.32	40.58	40.98	318,579	40.57
12/23/2025	41.63	41.63	40.59	40.63	592,088	40.22
12/22/2025	40.57	41.03	40.37	40.88	846,587	40.47
12/19/2025	40.34	40.82	40.22	40.79	2,545,528	40.38
12/18/2025	40.34	40.89	40.18	40.47	920,639	40.07
12/17/2025	40.66	41.74	40.52	41.14	682,011	40.73
12/16/2025	41.20	41.26	40.46	40.88	692,408	40.47
12/15/2025	41.30	41.51	40.47	41.17	793,483	40.76
12/12/2025	41.22	41.42	40.99	41.26	752,262	40.85
12/11/2025	40.67	41.58	40.55	40.85	770,104	40.44
12/10/2025	39.85	40.47	39.73	40.33	717,299	39.93
12/09/2025	39.23	40.14	39.04	39.85	661,522	39.45
12/08/2025	39.16	39.43	38.51	38.95	655,596	38.56
12/05/2025	39.21	39.55	39.00	39.46	590,758	39.07
12/04/2025	39.23	39.70	39.19	39.34	546,153	38.95
12/03/2025	40.27	40.80	39.13	39.23	856,161	38.84
12/02/2025	40.71	40.78	40.00	40.32	761,235	39.92