Skip to main content

Kemper Corporation (NY:KMPR)

53.70 -0.67 (-1.23%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 53.29 54.46 53.08 54.37 685,067 +0.72(+1.34%)
Aug 29, 2025 53.57 53.92 53.20 53.65 527,624 +0.28(+0.52%)
Aug 28, 2025 53.57 53.75 52.98 53.37 543,398 -0.18(-0.34%)
Aug 27, 2025 53.04 53.85 52.95 53.55 792,991 +0.37(+0.70%)
Aug 26, 2025 52.92 53.26 52.63 53.18 706,247 +0.26(+0.49%)
Aug 25, 2025 53.41 53.52 52.73 52.92 689,152 -0.70(-1.31%)
Aug 22, 2025 53.87 54.39 53.51 53.62 884,927 +0.22(+0.41%)
Aug 21, 2025 53.66 53.87 53.34 53.40 793,024 -0.36(-0.67%)
Aug 20, 2025 53.79 54.38 53.60 53.76 783,634 -0.11(-0.20%)
Aug 19, 2025 53.00 54.37 52.92 53.87 1,005,222 +1.02(+1.93%)
Aug 18, 2025 52.69 53.08 52.47 52.85 849,154 -0.01(-0.02%)
Aug 15, 2025 53.86 54.56 52.65 52.86 933,224 -0.92(-1.72%)
Aug 14, 2025 52.40 53.82 52.14 53.78 1,204,481 +1.45(+2.77%)
Aug 13, 2025 52.29 52.51 51.64 52.33 1,009,090 +0.38(+0.73%)
Aug 12, 2025 50.82 52.19 50.56 51.96 1,445,864 +1.32(+2.61%)
Aug 11, 2025 50.10 50.67 49.28 50.63 1,115,510 +0.67(+1.33%)
Aug 08, 2025 50.83 50.98 49.47 49.97 1,353,923 -0.35(-0.69%)
Aug 07, 2025 48.21 50.37 48.21 50.32 2,620,295 +2.19(+4.54%)
Aug 06, 2025 45.15 49.05 44.75 48.13 5,023,637 -12.99(-21.26%)
Aug 05, 2025 60.89 61.57 60.57 61.12 715,072 +0.58(+0.95%)
Aug 04, 2025 60.05 60.74 59.77 60.54 536,368 +0.84(+1.42%)
Aug 01, 2025 60.81 60.81 58.81 59.70 648,668 -1.52(-2.48%)
Jul 31, 2025 59.97 62.08 59.63 61.22 656,920 +1.09(+1.82%)
Jul 30, 2025 59.90 60.58 59.73 60.13 493,505 +0.28(+0.47%)
Jul 29, 2025 59.94 60.31 59.57 59.85 483,915 +0.30(+0.50%)
Jul 28, 2025 60.21 60.25 59.46 59.55 466,312 -0.48(-0.79%)
Jul 25, 2025 60.65 61.09 60.02 60.03 567,335 -0.50(-0.82%)
Jul 24, 2025 61.47 61.62 60.47 60.52 407,291 -1.26(-2.04%)
Jul 23, 2025 62.09 62.09 61.10 61.79 528,351 +0.10(+0.16%)
Jul 22, 2025 61.23 61.97 61.05 61.69 604,705 +0.85(+1.41%)
Jul 21, 2025 61.39 61.76 60.77 60.83 604,954 -0.53(-0.86%)
Jul 18, 2025 61.63 62.05 61.29 61.36 468,860 -0.29(-0.47%)
Jul 17, 2025 60.27 61.71 60.27 61.65 550,170 +1.11(+1.84%)
Jul 16, 2025 60.32 60.97 59.82 60.53 746,157 +0.53(+0.88%)
Jul 15, 2025 61.33 61.59 59.87 60.01 470,086 -1.73(-2.80%)
Jul 14, 2025 60.74 61.78 60.49 61.74 579,936 +1.03(+1.70%)
Jul 11, 2025 61.20 61.20 60.11 60.70 892,616 -0.53(-0.86%)
Jul 10, 2025 62.00 62.00 60.76 61.23 1,072,304 -0.74(-1.19%)
Jul 09, 2025 62.65 62.80 61.93 61.96 451,274 -0.52(-0.83%)
Jul 08, 2025 62.22 63.42 62.22 62.48 599,229 -0.21(-0.33%)
Jul 07, 2025 63.03 63.84 62.30 62.69 530,917 -0.51(-0.80%)
Jul 03, 2025 62.93 63.66 62.76 63.20 729,494 +0.73(+1.16%)
Jul 02, 2025 64.43 64.45 62.09 62.47 914,622 -1.88(-2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.