Kemper Corporation (KMPR)

Historical Prices For Kemper Corporation (KMPR)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	62.47	62.47	61.47	62.16	525,172	61.79
7/22/2025	61.60	62.34	61.41	62.06	601,067	61.69
7/21/2025	61.76	62.13	61.14	61.20	601,314	60.83
7/18/2025	62.00	62.43	61.66	61.73	466,039	61.36
7/17/2025	60.63	62.08	60.63	62.02	546,860	61.65
7/16/2025	60.69	61.34	60.18	60.90	741,668	60.53
7/15/2025	61.70	61.96	60.23	60.37	467,258	60.01
7/14/2025	61.11	62.15	60.86	62.11	576,447	61.74
7/11/2025	61.57	61.57	60.47	61.07	887,245	60.70
7/10/2025	62.38	62.38	61.13	61.60	1,065,852	61.23
7/09/2025	63.03	63.18	62.30	62.34	448,559	61.96
7/08/2025	62.60	63.80	62.60	62.86	595,624	62.48
7/07/2025	63.41	64.23	62.68	63.07	527,723	62.69
7/03/2025	63.31	64.05	63.14	63.58	725,105	63.20
7/02/2025	64.82	64.84	62.47	62.85	909,119	62.47
7/01/2025	64.44	64.96	63.97	64.74	658,634	64.35
6/30/2025	64.04	64.67	63.83	64.54	558,281	64.15
6/27/2025	63.95	64.51	63.31	64.08	942,093	63.69
6/26/2025	63.22	64.29	63.22	64.25	664,198	63.86
6/25/2025	64.98	65.13	62.82	62.98	525,090	62.60
6/24/2025	64.40	65.31	64.19	65.14	581,989	64.75
6/23/2025	63.22	64.17	62.75	64.16	557,484	63.77
6/20/2025	63.61	63.86	63.09	63.24	586,331	62.86
6/18/2025	62.64	63.71	62.55	63.29	531,350	62.91
6/17/2025	62.98	63.48	62.58	62.84	649,654	62.46
6/16/2025	63.43	64.23	63.13	63.61	467,432	63.23
6/13/2025	62.34	63.99	62.04	63.08	578,280	62.70
6/12/2025	62.94	63.84	62.62	63.84	456,112	63.46
6/11/2025	61.85	63.20	61.22	63.14	979,769	62.76
6/10/2025	63.00	63.00	61.08	61.48	798,619	61.11
6/09/2025	63.92	64.01	62.13	63.03	641,212	62.65
6/06/2025	63.81	63.99	63.34	63.90	323,391	63.52
6/05/2025	63.35	63.90	62.85	62.97	324,621	62.59
6/04/2025	64.69	64.78	63.45	63.51	569,466	63.13
6/03/2025	63.71	64.82	63.16	64.54	392,911	64.15
6/02/2025	63.42	64.08	62.84	64.05	323,202	63.66