Kemper Corporation (KMPR)

Historical Prices For Kemper Corporation (KMPR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	48.98	48.98	47.60	47.67	889,379	47.67
10/22/2025	49.19	49.40	48.43	48.67	992,789	48.67
10/21/2025	49.68	49.68	48.97	49.31	584,965	49.31
10/20/2025	49.57	49.77	48.83	49.50	1,082,633	49.50
10/17/2025	47.67	49.43	47.56	49.24	1,418,199	49.24
10/16/2025	46.25	47.50	46.00	47.35	1,643,436	47.35
10/15/2025	49.04	49.25	45.55	46.40	2,746,203	46.40
10/14/2025	48.14	50.52	48.14	50.37	1,111,048	50.37
10/13/2025	48.28	48.35	47.62	48.11	748,155	48.11
10/10/2025	49.55	49.70	47.98	48.01	1,385,281	48.01
10/09/2025	49.80	49.82	49.20	49.33	897,663	49.33
10/08/2025	49.91	50.30	49.91	49.82	544,709	49.82
10/07/2025	50.13	50.49	49.62	49.75	868,577	49.75
10/06/2025	50.89	50.99	50.05	50.12	791,721	50.12
10/03/2025	50.39	51.08	50.39	50.64	1,366,598	50.64
10/02/2025	50.71	50.74	49.94	50.40	1,147,362	50.40
10/01/2025	51.47	52.12	50.69	50.75	893,066	50.75
9/30/2025	51.63	51.84	51.38	51.55	677,228	51.55
9/29/2025	51.81	51.81	51.18	51.56	782,112	51.56
9/26/2025	51.98	52.25	51.62	51.86	706,666	51.86
9/25/2025	51.75	52.06	51.37	51.49	841,922	51.49
9/24/2025	51.43	51.82	51.07	51.78	1,149,712	51.78
9/23/2025	51.86	52.38	51.22	51.50	2,084,740	51.50
9/22/2025	51.78	52.43	51.23	51.83	1,081,834	51.83
9/19/2025	52.81	53.09	51.71	51.83	2,047,748	51.83
9/18/2025	52.79	53.25	52.59	52.83	717,518	52.83
9/17/2025	52.58	53.20	52.30	52.65	676,658	52.65
9/16/2025	52.68	52.68	51.88	52.57	943,057	52.57
9/15/2025	53.39	53.73	52.23	52.53	842,836	52.53
9/12/2025	53.55	53.82	53.28	53.41	691,955	53.41
9/11/2025	53.32	53.64	53.04	53.59	702,662	53.59
9/10/2025	53.77	54.01	52.84	52.96	763,492	52.96
9/09/2025	53.37	54.14	53.06	53.86	974,027	53.86
9/08/2025	54.25	54.25	53.00	53.42	714,297	53.42
9/05/2025	54.28	54.59	53.69	53.97	1,012,278	53.97
9/04/2025	54.24	54.51	53.77	54.17	635,640	54.17
9/03/2025	54.02	54.64	53.42	53.94	614,821	53.94
9/02/2025	53.29	54.46	53.08	54.37	685,067	54.37
8/29/2025	53.57	53.92	53.20	53.65	527,624	53.65
8/28/2025	53.57	53.75	52.98	53.37	543,398	53.37
8/27/2025	53.04	53.85	52.95	53.55	792,991	53.55
8/26/2025	52.92	53.26	52.63	53.18	706,247	53.18
8/25/2025	53.41	53.52	52.73	52.92	689,152	52.92
8/22/2025	53.87	54.39	53.51	53.62	884,927	53.62
8/21/2025	53.66	53.87	53.34	53.40	793,024	53.40
8/20/2025	53.79	54.38	53.60	53.76	783,634	53.76
8/19/2025	53.00	54.37	52.92	53.87	1,005,222	53.87
8/18/2025	52.69	53.08	52.47	52.85	849,154	52.85
8/15/2025	54.19	54.90	52.97	53.18	927,609	52.86
8/14/2025	52.72	54.15	52.46	54.11	1,197,234	53.78
8/13/2025	52.61	52.83	51.95	52.65	1,003,018	52.33
8/12/2025	51.13	52.51	50.87	52.27	1,437,164	51.96
8/11/2025	50.40	50.98	49.58	50.94	1,108,798	50.63
8/08/2025	51.14	51.29	49.77	50.27	1,345,776	49.97
8/07/2025	48.50	50.67	48.50	50.62	2,604,528	50.32
8/06/2025	45.42	49.35	45.02	48.42	4,993,408	48.13
8/05/2025	61.26	61.95	60.94	61.49	710,770	61.12
8/04/2025	60.41	61.11	60.13	60.91	533,141	60.54
8/01/2025	61.18	61.18	59.17	60.06	644,765	59.70
7/31/2025	60.33	62.46	59.99	61.59	652,968	61.22
7/30/2025	60.26	60.95	60.09	60.49	490,536	60.13
7/29/2025	60.30	60.67	59.93	60.21	481,004	59.85
7/28/2025	60.57	60.61	59.82	59.91	463,507	59.55
7/25/2025	61.02	61.45	60.38	60.39	563,922	60.03
7/24/2025	61.84	61.99	60.84	60.89	404,841	60.52