Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Kemper Corporation KMPR

Full chart Compare
Set alert

Price alert · KMPR

All alert types
34.15 USD -0.15 (-0.44%)

Regular-session close

34.21 +0.06 +0.17%

After hours · Nov 13, 4:09 PM ET

34.05 Day range 35.41
22.90 52-week range 41.26
YTD
-15.76%
1 year
-9.89%

KMPR price history

KMPR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202634.4235.4134.0534.15-0.15-0.44%720,221
Nov 12, 202635.3535.3634.1634.30-0.46-1.32%670,200
Nov 11, 202633.6434.8233.4834.76+0.37+1.08%1,453,900
Nov 10, 202631.8734.5531.8734.39+1.24+3.74%1,066,300
Nov 9, 202633.8033.8032.6233.15-0.24-0.72%1,341,400
Nov 6, 202634.3534.8033.3233.39-1.94-5.49%1,337,400
Nov 5, 202635.7436.5835.0935.33-0.43-1.20%1,073,300
Nov 4, 202634.9636.0434.6935.76+1.99+5.89%864,400
Nov 3, 202634.8835.0633.7033.77-1.31-3.73%898,300
Nov 2, 202633.0435.4032.3135.08+1.86+5.60%884,300
Oct 30, 202632.9933.2332.1433.22+0.65+2.00%1,000,800
Oct 29, 202631.2932.8830.5032.57+3.09+10.48%1,033,500
Oct 28, 202629.3029.8529.1529.48+0.12+0.41%595,300
Oct 27, 202629.3029.7928.7929.36+0.13+0.44%832,300
Oct 26, 202628.6729.2628.6729.23+0.42+1.46%799,800
Oct 23, 202629.8629.9128.6628.81-1.10-3.68%590,300
Oct 22, 202629.2530.2129.0829.91+1.00+3.46%1,068,600
Oct 21, 202629.8129.8228.8628.91-0.84-2.82%923,400
Oct 20, 202630.3031.0629.6829.75-0.20-0.67%979,100
Oct 19, 202629.0030.1729.0029.95+0.68+2.32%844,200
Oct 16, 202628.4329.3227.9829.27+0.85+2.99%858,500
Oct 15, 202628.2728.9027.9228.42+0.72+2.60%904,900
Oct 14, 202627.3227.7726.8227.700.000.00%1,138,800
Oct 13, 202627.7928.0027.2227.70+0.09+0.33%778,500
Oct 12, 202627.2527.7726.9527.61+0.66+2.45%621,400
Oct 9, 202627.5327.5326.9526.95-0.52-1.89%547,000
Oct 8, 202626.3727.5026.2327.47+1.22+4.65%1,049,900
Oct 7, 202626.0526.5525.9026.25+0.18+0.69%813,400
Oct 6, 202625.7526.2125.7326.07+0.26+1.01%589,400
Oct 5, 202625.7126.1625.2425.81+0.14+0.55%836,400
Oct 2, 202626.0326.1125.5525.67-0.27-1.04%864,900
Oct 1, 202625.0326.0225.0025.94+0.94+3.76%988,700
Sep 30, 202625.3325.7824.8525.00-0.66-2.57%1,082,400
Sep 29, 202624.9425.9024.8425.66+0.33+1.30%1,176,400
Sep 28, 202625.4325.6624.9425.33+0.01+0.04%726,600
Sep 25, 202625.3025.5525.1125.32+0.12+0.48%793,600
Sep 24, 202625.9826.2825.1525.20-0.65-2.51%827,800
Sep 23, 202626.0226.2325.6325.85-0.35-1.34%693,800
Sep 22, 202626.9027.0325.8926.20-0.35-1.32%1,170,000
Sep 21, 202626.6927.3126.1326.55+0.07+0.26%722,200
Sep 18, 202626.5726.9526.2626.48-0.41-1.52%1,489,500
Sep 17, 202627.5627.5626.7526.89-0.51-1.86%1,027,800
Sep 16, 202627.7628.0226.9627.40-0.42-1.51%782,100
Sep 15, 202627.6228.1227.5127.82-0.08-0.29%695,300
Sep 14, 202627.9928.4827.6027.90+0.65+2.39%719,300
Sep 11, 202627.4827.6026.7527.25+0.23+0.85%966,400
Sep 10, 202627.5627.7726.6927.02-0.21-0.77%776,600
Sep 9, 202627.0627.2925.7327.23+0.56+2.10%993,200
Sep 8, 202627.6027.6026.5726.67-1.37-4.89%807,200
Sep 4, 202628.2828.5027.7828.04-0.65-2.27%589,900
Sep 3, 202628.6529.1028.4528.69+0.50+1.77%739,400
Sep 2, 202627.9628.6827.6928.19+0.53+1.92%666,500
Sep 1, 202628.3228.6727.5327.66-0.52-1.85%926,400
Aug 31, 202627.7928.5427.7928.18+0.25+0.90%1,900,500
Aug 28, 202627.6828.2727.5327.93+0.28+1.01%879,900
Aug 27, 202627.9028.1727.2927.65-0.76-2.68%790,500
Aug 26, 202627.6228.6427.4528.41+0.63+2.27%962,600
Aug 25, 202627.5127.8527.1127.78+0.12+0.43%829,500
Aug 24, 202627.2427.9727.1927.66+0.63+2.33%802,200
Aug 21, 202626.9627.2326.6427.03-0.23-0.84%656,000
Aug 20, 202626.7927.7826.2827.26+0.54+2.02%1,124,100
Aug 19, 202626.4227.1326.3826.72+0.51+1.95%806,900
Aug 18, 202626.6326.7626.1126.210.000.00%839,600
Aug 17, 202627.1927.3825.6526.21-1.21-4.41%836,300
Aug 14, 202627.1227.6326.6027.42+0.51+1.90%753,200

65 days, newest first. Daily bars as drawn on the KMPR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.