Kemper Corporation (KMPR)

Historical Prices For Kemper Corporation (KMPR)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	63.35	63.90	62.85	62.97	324,621	62.97
6/04/2025	64.69	64.78	63.45	63.51	569,466	63.51
6/03/2025	63.71	64.82	63.16	64.54	392,911	64.54
6/02/2025	63.42	64.08	62.84	64.05	323,202	64.05
5/30/2025	63.46	63.99	63.12	63.73	469,615	63.73
5/29/2025	62.85	63.80	62.55	63.65	346,273	63.65
5/28/2025	63.32	63.77	62.57	62.75	463,879	62.75
5/27/2025	62.57	63.78	62.20	63.64	587,070	63.64
5/23/2025	61.44	62.27	61.44	61.93	1,349,704	61.93
5/22/2025	62.49	62.55	61.65	62.01	621,592	62.01
5/21/2025	63.66	63.90	62.45	62.49	315,798	62.49
5/20/2025	64.26	65.08	64.20	64.26	254,427	64.26
5/19/2025	64.34	65.06	63.94	64.60	350,854	64.60
5/16/2025	64.74	65.15	64.37	64.69	422,572	64.37
5/15/2025	64.11	64.92	63.88	64.72	450,172	64.40
5/14/2025	64.90	64.90	63.64	63.96	416,466	63.64
5/13/2025	65.79	66.13	64.96	64.96	691,835	64.64
5/12/2025	65.18	65.90	64.19	65.52	760,368	65.20
5/09/2025	62.58	64.53	61.78	64.28	545,417	63.96
5/08/2025	62.94	62.95	60.23	62.48	658,309	62.17
5/07/2025	61.86	62.64	61.39	61.61	423,982	61.31
5/06/2025	60.85	62.10	60.55	61.59	496,061	61.29
5/05/2025	60.74	61.74	60.48	61.16	439,234	60.86
5/02/2025	59.85	61.67	59.55	61.43	355,511	61.13
5/01/2025	58.56	59.58	58.05	59.14	623,356	58.85
4/30/2025	59.23	59.38	57.85	59.12	502,746	58.83
4/29/2025	58.75	60.06	58.36	59.69	484,714	59.39
4/28/2025	58.24	59.57	58.24	58.98	462,524	58.69
4/25/2025	58.09	58.77	57.70	58.20	471,748	57.91
4/24/2025	58.03	59.06	57.37	58.80	291,185	58.51
4/23/2025	56.99	58.98	56.99	58.59	551,612	58.30
4/22/2025	56.30	56.50	55.09	56.25	399,655	55.97
4/21/2025	56.49	56.49	54.02	55.12	772,620	54.85
4/17/2025	57.87	58.50	56.67	56.71	400,323	56.43
4/16/2025	58.36	59.16	57.00	57.51	399,945	57.23
4/15/2025	58.49	59.27	58.30	58.57	610,053	58.28
4/14/2025	57.91	58.64	56.90	58.08	1,001,192	57.79
4/11/2025	57.96	58.02	56.11	56.95	722,962	56.67
4/10/2025	59.29	60.13	57.06	58.11	665,871	57.82
4/09/2025	55.26	60.69	54.54	60.19	982,135	59.89
4/08/2025	58.95	60.03	55.49	56.44	664,394	56.16
4/07/2025	55.95	58.39	53.57	56.39	791,133	56.11
4/04/2025	62.73	62.73	57.38	57.74	1,053,451	57.45
4/03/2025	65.24	66.23	64.57	64.70	494,961	64.38
4/02/2025	66.81	67.59	66.42	66.69	588,471	66.36
4/01/2025	67.29	68.04	66.52	67.26	351,333	66.93
3/31/2025	66.78	67.44	66.66	66.85	423,715	66.52
3/28/2025	68.72	69.25	66.02	67.01	485,344	66.68
3/27/2025	68.17	68.92	67.47	68.80	531,653	68.46
3/26/2025	68.14	68.90	67.46	67.71	355,227	67.38
3/25/2025	67.60	68.08	66.59	67.64	306,671	67.31
3/24/2025	66.61	67.47	66.20	67.30	338,965	66.97
3/21/2025	66.90	67.33	65.86	66.26	1,148,386	65.93
3/20/2025	67.01	68.11	67.01	67.39	314,006	67.06
3/19/2025	67.17	67.49	66.37	67.25	239,648	66.92
3/18/2025	67.92	68.69	67.06	67.11	213,209	66.78
3/17/2025	68.25	69.83	68.11	68.20	453,335	67.86
3/14/2025	66.63	68.67	65.76	68.55	809,904	68.21
3/13/2025	65.75	66.72	65.18	66.37	383,967	66.04
3/12/2025	65.57	66.00	64.29	65.41	410,399	65.09
3/11/2025	64.77	66.14	63.91	65.30	582,665	64.98
3/10/2025	65.85	66.88	64.52	64.84	362,519	64.52
3/07/2025	65.95	66.96	65.64	66.56	412,525	66.23
3/06/2025	65.79	66.72	65.34	65.94	364,599	65.61