Kemper Corporation (KMPR) Historical Stock Data
58.54 ↑0.22 (0.39%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KMPR is down -0.13% a day on average. There have been 16 days where Kemper Corporation closed green and 14 days where KMPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 58.46 | 58.31 | ↓$0.15 (-0.26%) | 57.24 | 58.53 | 360.98K |
| 2024-04-29 | 57.48 | 58.65 | ↑$1.17 (2.04%) | 57.48 | 58.95 | 448.83K |
| 2024-04-26 | 58.27 | 57.43 | ↓$0.84 (-1.44%) | 57.14 | 58.50 | 635.26K |
| 2024-04-25 | 59.76 | 58.71 | ↓$1.05 (-1.76%) | 58.40 | 60.01 | 505.21K |
| 2024-04-24 | 59.50 | 60.40 | ↑$0.90 (1.51%) | 59.48 | 61.96 | 1.01M |
| 2024-04-23 | 58.46 | 58.46 | ↑$0.00 (0.00%) | 58.35 | 59.18 | 188.88K |
| 2024-04-22 | 58.09 | 58.38 | ↑$0.29 (0.50%) | 57.56 | 58.63 | 258.10K |
| 2024-04-19 | 57.15 | 58.01 | ↑$0.86 (1.50%) | 56.78 | 58.13 | 536.99K |
| 2024-04-18 | 56.78 | 57.00 | ↑$0.22 (0.39%) | 56.66 | 58.00 | 428.09K |
| 2024-04-17 | 56.40 | 56.42 | ↑$0.02 (0.04%) | 55.85 | 56.96 | 445.14K |
| 2024-04-16 | 54.58 | 56.37 | ↑$1.79 (3.28%) | 54.29 | 56.85 | 272.08K |
| 2024-04-15 | 56.58 | 54.71 | ↓$1.87 (-3.31%) | 54.65 | 56.92 | 359.09K |
| 2024-04-12 | 55.29 | 56.01 | ↑$0.72 (1.30%) | 55.29 | 56.58 | 502.29K |
| 2024-04-11 | 58.11 | 55.38 | ↓$2.73 (-4.70%) | 55.28 | 58.11 | 732.25K |
| 2024-04-10 | 56.31 | 58.06 | ↑$1.75 (3.11%) | 55.48 | 58.31 | 303.25K |
| 2024-04-09 | 57.69 | 57.14 | ↓$0.55 (-0.95%) | 56.94 | 57.93 | 330.56K |
| 2024-04-08 | 58.49 | 57.55 | ↓$0.94 (-1.61%) | 57.53 | 58.65 | 179.50K |
| 2024-04-05 | 57.46 | 58.16 | ↑$0.70 (1.22%) | 57.36 | 58.41 | 362.26K |
| 2024-04-04 | 58.98 | 57.40 | ↓$1.58 (-2.68%) | 57.11 | 59.18 | 378.79K |
| 2024-04-03 | 59.04 | 58.71 | ↓$0.33 (-0.56%) | 58.69 | 59.47 | 311.54K |
| 2024-04-02 | 60.44 | 59.28 | ↓$1.16 (-1.92%) | 59.26 | 60.44 | 328.28K |
| 2024-04-01 | 62.72 | 60.84 | ↓$1.88 (-3.00%) | 60.68 | 62.84 | 283.52K |
| 2024-03-28 | 64.07 | 61.92 | ↓$2.15 (-3.36%) | 61.72 | 64.69 | 410.66K |
| 2024-03-27 | 62.69 | 64.05 | ↑$1.36 (2.17%) | 62.32 | 64.30 | 538.40K |
| 2024-03-26 | 60.37 | 62.25 | ↑$1.88 (3.11%) | 60.37 | 62.26 | 435.87K |
| 2024-03-25 | 59.90 | 60.27 | ↑$0.37 (0.62%) | 59.39 | 60.83 | 440.31K |
| 2024-03-22 | 59.68 | 59.44 | ↓$0.24 (-0.40%) | 59.11 | 60.07 | 276.86K |
| 2024-03-21 | 59.24 | 59.44 | ↑$0.20 (0.34%) | 59.08 | 60.24 | 425.58K |
| 2024-03-20 | 57.72 | 58.95 | ↑$1.23 (2.13%) | 57.64 | 59.61 | 425.97K |
| 2024-03-19 | 58.79 | 58.11 | ↓$0.68 (-1.16%) | 57.65 | 59.37 | 363.42K |
Create an account or log in to view more rows.
$KMPR Like if the Hedgies are fucked
$KMPR Momentum is building...
$KMPR good place to average up
$KMPR She's gettin' ready to...
$KMPR Buying more
$KMPR love cooking these little bears on here
$KMPR dont be a POS today
$KMPR wow! I sold too early
$KMPR eyeing for a scalp
$KMPR Very bullish action