Kemper Corporation (KMPR) Historical Stock Data
40.88 ↑0.09 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMPR is up 0.36% a day on average. There have been 20 days where Kemper Corporation closed green and 10 days where KMPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 40.57 | 40.88 | ↑$0.31 (0.76%) | 40.37 | 41.02 | 659.84K |
| 2025-12-19 | 40.66 | 40.79 | ↑$0.13 (0.32%) | 40.22 | 40.80 | 736.26K |
| 2025-12-18 | 40.34 | 40.47 | ↑$0.13 (0.32%) | 40.18 | 40.89 | 705.55K |
| 2025-12-17 | 40.66 | 41.14 | ↑$0.48 (1.18%) | 40.52 | 41.74 | 539.36K |
| 2025-12-16 | 41.20 | 40.88 | ↓$0.32 (-0.78%) | 40.46 | 41.26 | 692.39K |
| 2025-12-15 | 41.30 | 41.17 | ↓$0.13 (-0.31%) | 40.47 | 41.51 | 785.21K |
| 2025-12-12 | 41.22 | 41.26 | ↑$0.04 (0.10%) | 40.99 | 41.42 | 596.38K |
| 2025-12-11 | 40.67 | 40.85 | ↑$0.18 (0.44%) | 40.57 | 41.58 | 567.13K |
| 2025-12-10 | 39.85 | 40.33 | ↑$0.48 (1.20%) | 39.74 | 40.47 | 404.65K |
| 2025-12-09 | 39.23 | 39.85 | ↑$0.62 (1.58%) | 39.04 | 40.14 | 501.82K |
| 2025-12-08 | 39.16 | 38.95 | ↓$0.21 (-0.54%) | 38.52 | 39.20 | 500.62K |
| 2025-12-05 | 39.21 | 39.46 | ↑$0.25 (0.64%) | 39.00 | 39.47 | 421.68K |
| 2025-12-04 | 39.23 | 39.34 | ↑$0.11 (0.28%) | 39.19 | 39.70 | 365.91K |
| 2025-12-03 | 40.27 | 39.23 | ↓$1.04 (-2.58%) | 39.13 | 40.80 | 664.56K |
| 2025-12-02 | 40.71 | 40.32 | ↓$0.39 (-0.96%) | 40.00 | 40.78 | 579.18K |
| 2025-12-01 | 40.68 | 40.67 | ↓$0.01 (-0.02%) | 40.57 | 41.35 | 559.93K |
| 2025-11-28 | 41.13 | 40.72 | ↓$0.41 (-1.00%) | 40.69 | 41.33 | 420K |
| 2025-11-26 | 40.26 | 41.09 | ↑$0.83 (2.06%) | 40.26 | 41.53 | 1.53M |
| 2025-11-25 | 39.43 | 40.57 | ↑$1.14 (2.89%) | 39.43 | 41.06 | 1.01M |
| 2025-11-24 | 38.86 | 39.17 | ↑$0.31 (0.80%) | 38.49 | 39.33 | 688.11K |
| 2025-11-21 | 38.27 | 38.99 | ↑$0.72 (1.88%) | 38.02 | 39.19 | 854.40K |
| 2025-11-20 | 36.84 | 38.13 | ↑$1.29 (3.50%) | 36.83 | 38.21 | 1.06M |
| 2025-11-19 | 36.95 | 36.67 | ↓$0.28 (-0.76%) | 36.36 | 37.34 | 810.49K |
| 2025-11-18 | 36.27 | 36.89 | ↑$0.62 (1.71%) | 36.21 | 37.19 | 866.48K |
| 2025-11-17 | 38.03 | 36.47 | ↓$1.56 (-4.10%) | 36.40 | 38.15 | 778.46K |
| 2025-11-14 | 37.98 | 38.29 | ↑$0.31 (0.82%) | 37.66 | 38.84 | 761.49K |
| 2025-11-13 | 37.38 | 37.90 | ↑$0.52 (1.39%) | 37.38 | 38.71 | 1.09M |
| 2025-11-12 | 37.43 | 36.85 | ↓$0.58 (-1.55%) | 36.81 | 37.85 | 687.54K |
| 2025-11-11 | 36.86 | 37.40 | ↑$0.54 (1.47%) | 36.77 | 37.64 | 0.99M |
| 2025-11-10 | 36.79 | 36.85 | ↑$0.06 (0.16%) | 36.47 | 37.08 | 730.95K |
Create an account or log in to view more rows.
$KMPR Let’s goooo
$KMPR get ready bears and bulls
$KMPR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$KMPR buying time
added
$KMPR buy the fear
$KMPR nice!!!
$KMPR Stair stepping nicely
$KMPR love this stock!!!!
$KMPR come to papa
$KMPR Nope