Kemper Corp (KMPR)
NYSE:KMPR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
32.00
32.29
31.31
31.45
31.45
-1.04%
1,063,784
1.08
Apr 07, 2026
31.21
31.96
30.99
31.78
31.78
+1.53%
715,889
0.73
Apr 06, 2026
30.52
31.31
30.37
31.30
31.30
+2.22%
495,102
0.50
Apr 03, 2026
29.98
30.97
29.45
30.62
30.62
0.00%
0
0.00
Apr 02, 2026
29.98
30.97
29.45
30.62
30.62
+1.96%
844,057
0.84
Apr 01, 2026
30.60
30.62
29.99
30.03
30.03
-1.73%
622,973
0.62
Mar 31, 2026
29.97
31.06
29.97
30.56
30.56
+1.36%
723,813
0.72
Mar 30, 2026
30.12
30.50
29.60
30.15
30.15
+0.80%
797,559
0.80
Mar 27, 2026
31.38
31.38
29.80
29.91
29.91
-4.04%
720,898
0.72
Mar 26, 2026
30.26
31.28
30.26
31.17
31.17
+2.63%
760,562
0.76
Mar 25, 2026
31.25
31.37
30.21
30.37
30.37
-1.68%
706,390
0.71
Mar 24, 2026
30.74
31.17
30.57
30.89
30.89
-0.64%
795,877
0.81
Mar 23, 2026
30.15
31.30
29.78
31.09
31.09
+4.72%
1,503,562
1.56
Mar 20, 2026
29.43
29.84
28.90
29.69
29.69
+0.88%
10,970,470
13.78
Mar 19, 2026
29.67
29.89
29.01
29.43
29.43
-0.74%
564,104
0.70
Mar 18, 2026
29.84
30.14
29.56
29.65
29.65
-1.82%
757,675
0.91
Mar 17, 2026
30.18
30.80
30.11
30.20
30.20
+1.51%
602,481
0.72
Mar 16, 2026
29.95
30.24
29.65
29.75
29.75
+0.10%
618,644
0.74
Mar 13, 2026
29.50
29.74
29.20
29.72
29.72
+1.99%
633,680
0.76
Mar 12, 2026
28.68
29.34
28.41
29.14
29.14
+0.07%
1,017,539
1.22
Mar 11, 2026
29.88
30.01
28.64
29.12
29.12
-1.32%
810,464
0.97
Mar 10, 2026
30.51
30.67
29.45
29.51
29.51
-3.25%
1,035,605
1.25
Mar 09, 2026
31.79
31.92
29.86
30.50
30.50
-4.03%
993,248
1.21
Mar 06, 2026
32.37
32.37
31.04
31.78
31.78
-2.40%
728,319
0.89
Mar 05, 2026
32.09
32.63
32.00
32.56
32.56
+0.87%
562,975
0.68
Mar 04, 2026
31.85
32.44
31.26
32.28
32.28
+1.22%
588,745
0.72
Mar 03, 2026
31.99
32.30
30.72
31.89
31.89
-1.79%
708,389
0.86
Mar 02, 2026
31.96
32.53
31.76
32.47
32.47
+0.46%
685,444
0.83
Feb 27, 2026
32.23
32.44
31.48
32.32
32.32
-0.46%
1,751,944
2.17
Feb 26, 2026
31.80
32.56
31.62
32.47
32.47
+3.05%
905,057
1.12
Feb 25, 2026
31.51
31.59
30.68
31.51
31.51
+0.83%
686,790
0.86
Feb 24, 2026
30.71
31.30
30.60
31.25
31.25
+1.53%
826,933
1.05
Feb 23, 2026
32.23
32.47
30.70
30.78
30.78
-4.76%
818,632
1.02
Feb 20, 2026
32.61
32.70
32.02
32.32
32.32
-0.77%
802,355
1.00
Feb 19, 2026
32.95
32.98
32.24
32.57
32.57
-1.06%
716,769
0.89
Feb 18, 2026
32.42
33.05
31.79
32.92
32.92
+1.79%
1,095,400
1.36
Feb 17, 2026
32.01
32.51
31.64
32.34
32.34
+1.92%
1,116,700
1.38
Feb 16, 2026
32.17
32.36
31.51
32.05
31.73
0.00%
0
0.00
Feb 13, 2026
32.17
32.36
31.51
32.05
31.73
-1.02%
823,310
1.00
Feb 12, 2026
32.43
32.44
31.57
32.38
32.06
-0.19%
892,811
1.08
Feb 11, 2026
32.32
32.85
32.06
32.44
32.12
-0.18%
1,048,267
1.27
Feb 10, 2026
34.00
34.39
32.21
32.50
32.18
-4.69%
1,162,505
1.41
Feb 09, 2026
33.73
34.39
33.39
34.10
33.76
-0.41%
1,274,342
1.56
Feb 06, 2026
34.21
35.05
33.52
34.24
33.90
+2.33%
1,356,922
1.66
Feb 05, 2026
30.05
34.95
30.05
33.46
33.13
-13.09%
3,036,307
3.87
Feb 04, 2026
38.30
39.16
37.99
38.50
38.12
+1.08%
1,751,439
2.23
Feb 03, 2026
38.74
39.56
37.99
38.09
37.71
-2.28%
792,613
0.96
Feb 02, 2026
39.25
39.67
38.88
38.98
38.59
-1.09%
712,119
0.84
Jan 30, 2026
39.25
39.65
38.74
39.41
39.02
+0.72%
805,512
0.94
Jan 29, 2026
38.68
39.27
38.46
39.13
38.74
+1.96%
1,106,172
1.30
Rows: