Kemper CorporationKMPRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $38.64 | $38.78 | $38.09 | $38.49 | 648,600 |
| 1/15/2026 | $38.54 | $39.23 | $38.42 | $38.61 | 862,918 |
| 1/14/2026 | $38.33 | $38.95 | $38.33 | $38.67 | 484,455 |
| 1/13/2026 | $39.65 | $40.18 | $38.08 | $38.29 | 569,100 |
| 1/12/2026 | $39.54 | $40.23 | $39.23 | $39.67 | 494,200 |
| 1/9/2026 | $39.76 | $40.12 | $39.58 | $39.76 | 536,900 |
| 1/8/2026 | $39.72 | $40.46 | $39.67 | $39.69 | 606,000 |
| 1/7/2026 | $40.14 | $40.33 | $39.45 | $39.86 | 740,800 |
| 1/6/2026 | $39.47 | $40.18 | $39.35 | $40.04 | 939,700 |
| 1/5/2026 | $39.18 | $40.55 | $39.04 | $39.76 | 1.16M |
| 1/2/2026 | $40.47 | $40.47 | $39.50 | $39.53 | 659,200 |
| 12/31/2025 | $40.76 | $40.78 | $40.42 | $40.54 | 574,000 |
| 12/30/2025 | $40.88 | $41.15 | $40.53 | $40.80 | 971,101 |
| 12/29/2025 | $40.95 | $41.13 | $40.40 | $40.94 | 589,600 |
| 12/26/2025 | $40.73 | $41.32 | $40.63 | $40.92 | 394,000 |
| 12/24/2025 | $40.58 | $41.32 | $40.58 | $40.98 | 318,600 |
| 12/23/2025 | $41.63 | $41.63 | $40.59 | $40.63 | 592,100 |
| 12/22/2025 | $40.57 | $41.03 | $40.37 | $40.88 | 846,600 |
| 12/19/2025 | $40.34 | $40.82 | $40.22 | $40.79 | 2.55M |
| 12/18/2025 | $40.34 | $40.89 | $40.18 | $40.47 | 920,639 |
| 12/17/2025 | $40.66 | $41.74 | $40.52 | $41.14 | 679,511 |
| 12/16/2025 | $41.20 | $41.26 | $40.46 | $40.88 | 692,558 |
| 12/15/2025 | $41.30 | $41.51 | $40.47 | $41.17 | 793,500 |
| 12/12/2025 | $41.22 | $41.42 | $40.99 | $41.26 | 752,300 |
| 12/11/2025 | $40.67 | $41.58 | $40.55 | $40.85 | 770,104 |
| 12/10/2025 | $39.85 | $40.47 | $39.74 | $40.33 | 717,300 |
| 12/9/2025 | $39.23 | $40.14 | $39.04 | $39.85 | 661,522 |
| 12/8/2025 | $39.16 | $39.43 | $38.51 | $38.95 | 655,600 |
| 12/5/2025 | $39.21 | $39.55 | $39.00 | $39.46 | 590,800 |
| 12/4/2025 | $39.23 | $39.70 | $39.19 | $39.34 | 546,200 |
| 12/3/2025 | $40.27 | $40.80 | $39.13 | $39.23 | 856,200 |
| 12/2/2025 | $40.71 | $40.78 | $40.00 | $40.32 | 761,240 |
| 12/1/2025 | $40.68 | $41.35 | $40.57 | $40.67 | 777,400 |
| 11/28/2025 | $41.13 | $41.57 | $40.69 | $40.72 | 420,120 |
| 11/26/2025 | $40.26 | $41.53 | $40.26 | $41.09 | 1.53M |
| 11/25/2025 | $39.43 | $41.06 | $39.43 | $40.57 | 1.01M |
| 11/24/2025 | $38.86 | $39.33 | $38.49 | $39.17 | 917,100 |
| 11/21/2025 | $38.27 | $39.19 | $38.02 | $38.99 | 1.18M |
| 11/20/2025 | $36.84 | $38.21 | $36.83 | $38.13 | 1.21M |
| 11/19/2025 | $36.95 | $37.34 | $36.35 | $36.67 | 931,213 |
| 11/18/2025 | $36.27 | $37.19 | $36.12 | $36.89 | 1.04M |
| 11/17/2025 | $38.03 | $38.21 | $36.40 | $36.47 | 1.03M |
| 11/14/2025 | $37.98 | $38.84 | $37.66 | $38.29 | 901,903 |
| 11/13/2025 | $37.38 | $38.71 | $37.38 | $37.90 | 1.09M |
| 11/12/2025 | $37.43 | $37.85 | $36.79 | $36.85 | 839,223 |
| 11/11/2025 | $36.86 | $37.64 | $36.77 | $37.40 | 1.16M |
| 11/10/2025 | $36.79 | $37.08 | $36.47 | $36.85 | 1.09M |
| 11/7/2025 | $36.88 | $37.09 | $36.30 | $37.02 | 1.87M |
| 11/6/2025 | $38.23 | $38.96 | $33.91 | $36.53 | 3.04M |
| 11/5/2025 | $43.94 | $44.45 | $42.24 | $42.63 | 2.36M |
| 11/4/2025 | $43.62 | $44.25 | $43.44 | $43.75 | 1.21M |
| 11/3/2025 | $44.69 | $44.92 | $43.53 | $43.60 | 931,800 |
| 10/31/2025 | $44.71 | $45.08 | $44.48 | $44.99 | 967,200 |
| 10/30/2025 | $45.28 | $45.91 | $44.82 | $44.99 | 983,116 |
| 10/29/2025 | $45.64 | $46.00 | $45.16 | $45.29 | 804,700 |
| 10/28/2025 | $46.21 | $46.53 | $45.53 | $46.10 | 913,700 |
| 10/27/2025 | $47.34 | $47.70 | $46.23 | $46.49 | 1.12M |
| 10/24/2025 | $47.76 | $47.93 | $47.54 | $47.77 | 589,518 |
| 10/23/2025 | $48.98 | $48.98 | $47.61 | $47.67 | 889,400 |
| 10/22/2025 | $49.19 | $49.40 | $48.43 | $48.67 | 992,834 |
| 10/21/2025 | $49.68 | $49.68 | $48.97 | $49.31 | 585,000 |
| 10/20/2025 | $49.57 | $49.77 | $48.83 | $49.50 | 1.08M |