Kemper Corporation (KMPR) Historical Stock Data
55.88 ↑0.85 (1.54%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, KMPR is up 0.19% a day on average. There have been 18 days where Kemper Corporation closed green and 12 days where KMPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 54.75 | 55.88 | ↑$1.13 (2.06%) | 54.32 | 56.50 | 547.86K |
| 2023-01-26 | 56.67 | 55.03 | ↓$1.64 (-2.89%) | 52.93 | 57.62 | 573.04K |
| 2023-01-25 | 54.25 | 56.35 | ↑$2.10 (3.87%) | 54.10 | 56.36 | 241.18K |
| 2023-01-24 | 53.57 | 54.48 | ↑$0.91 (1.70%) | 53.57 | 55.25 | 267.52K |
| 2023-01-23 | 53.87 | 54.21 | ↑$0.34 (0.63%) | 53.55 | 54.38 | 124.26K |
| 2023-01-20 | 53.24 | 53.64 | ↑$0.40 (0.75%) | 52.74 | 53.64 | 188.22K |
| 2023-01-19 | 52.76 | 52.90 | ↑$0.14 (0.27%) | 52.33 | 53.52 | 259.08K |
| 2023-01-18 | 54.42 | 53.36 | ↓$1.06 (-1.95%) | 53.36 | 55.28 | 231.37K |
| 2023-01-17 | 55.54 | 54.58 | ↓$0.96 (-1.73%) | 54.51 | 56.13 | 272.95K |
| 2023-01-13 | 55.27 | 55.81 | ↑$0.54 (0.98%) | 55.08 | 56.66 | 583.72K |
| 2023-01-12 | 54.81 | 55.49 | ↑$0.68 (1.24%) | 54.27 | 55.89 | 423.99K |
| 2023-01-11 | 55.66 | 54.66 | ↓$1.00 (-1.80%) | 54.47 | 56.34 | 602K |
| 2023-01-10 | 55.46 | 55.76 | ↑$0.30 (0.54%) | 55.19 | 56.98 | 663.19K |
| 2023-01-09 | 54.58 | 55.36 | ↑$0.78 (1.43%) | 54.28 | 56.35 | 459.81K |
| 2023-01-06 | 51.74 | 54.65 | ↑$2.91 (5.62%) | 51.72 | 54.68 | 376.12K |
| 2023-01-05 | 50.27 | 51.57 | ↑$1.30 (2.59%) | 50.12 | 51.60 | 208.22K |
| 2023-01-04 | 49.58 | 50.47 | ↑$0.89 (1.80%) | 49.11 | 50.49 | 222.08K |
| 2023-01-03 | 49.55 | 49.03 | ↓$0.52 (-1.05%) | 48.05 | 49.73 | 322.05K |
| 2022-12-30 | 49.06 | 49.20 | ↑$0.14 (0.29%) | 48.57 | 49.54 | 314.40K |
| 2022-12-29 | 49.76 | 49.56 | ↓$0.20 (-0.40%) | 49.42 | 50.10 | 223.36K |
| 2022-12-28 | 49.93 | 49.34 | ↓$0.59 (-1.18%) | 48.96 | 50.20 | 309.94K |
| 2022-12-27 | 50.78 | 49.62 | ↓$1.16 (-2.28%) | 49.08 | 50.78 | 405.38K |
| 2022-12-23 | 51.89 | 50.52 | ↓$1.37 (-2.64%) | 50.10 | 51.90 | 426.30K |
| 2022-12-22 | 52.89 | 51.74 | ↓$1.15 (-2.17%) | 51.33 | 52.89 | 243.75K |
| 2022-12-21 | 52.60 | 52.89 | ↑$0.29 (0.55%) | 52.51 | 53.39 | 404.30K |
| 2022-12-20 | 51.49 | 51.89 | ↑$0.40 (0.78%) | 51.49 | 52.86 | 510.66K |
| 2022-12-19 | 50.89 | 51.28 | ↑$0.39 (0.77%) | 50.57 | 51.80 | 241.30K |
| 2022-12-16 | 50.75 | 51.03 | ↑$0.28 (0.55%) | 50.19 | 51.70 | 659.09K |
| 2022-12-15 | 51.94 | 51.21 | ↓$0.73 (-1.41%) | 51.17 | 52.54 | 372.50K |
| 2022-12-14 | 53.43 | 52.73 | ↓$0.70 (-1.31%) | 52.46 | 54.32 | 311.26K |
Create an account or log in to view more rows.
$KMPR nice
$KMPR up we go
$KMPR buying a share monday LFG
$KMPR watch this fly!!!!
$KMPR when's the offering?
$KMPR HOLDING LONG AND STRONG!!!
$KMPR we always finish green after a red week. Less go!
$KMPR Silly Bears tricks are for kids
$KMPR ADDING MORE…
$KMPR This is how I feel everyday holding this gem.