Kemper Corporation (KMPR)

Historical Prices For Kemper Corporation (KMPR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	66.81	67.59	66.42	66.69	588,471	66.69
4/01/2025	67.29	68.04	66.52	67.26	351,333	67.26
3/31/2025	66.78	67.44	66.66	66.85	423,715	66.85
3/28/2025	68.72	69.25	66.02	67.01	485,344	67.01
3/27/2025	68.17	68.92	67.47	68.80	531,653	68.80
3/26/2025	68.14	68.90	67.46	67.71	355,227	67.71
3/25/2025	67.60	68.08	66.59	67.64	306,671	67.64
3/24/2025	66.61	67.47	66.20	67.30	338,965	67.30
3/21/2025	66.90	67.33	65.86	66.26	1,148,386	66.26
3/20/2025	67.01	68.11	67.01	67.39	314,006	67.39
3/19/2025	67.17	67.49	66.37	67.25	239,648	67.25
3/18/2025	67.92	68.69	67.06	67.11	213,209	67.11
3/17/2025	68.25	69.83	68.11	68.20	453,335	68.20
3/14/2025	66.63	68.67	65.76	68.55	809,904	68.55
3/13/2025	65.75	66.72	65.18	66.37	383,967	66.37
3/12/2025	65.57	66.00	64.29	65.41	410,399	65.41
3/11/2025	64.77	66.14	63.91	65.30	582,665	65.30
3/10/2025	65.85	66.88	64.52	64.84	362,519	64.84
3/07/2025	65.95	66.96	65.64	66.56	412,525	66.56
3/06/2025	65.79	66.72	65.34	65.94	364,599	65.94
3/05/2025	66.03	66.73	65.31	66.35	471,212	66.35
3/04/2025	67.86	68.09	65.50	65.88	644,772	65.88
3/03/2025	67.71	69.08	67.71	68.27	302,315	68.27
2/28/2025	66.61	67.67	66.26	67.58	392,683	67.58
2/27/2025	65.27	66.58	65.07	66.33	246,895	66.33
2/26/2025	65.56	66.05	64.49	64.95	184,342	64.95
2/25/2025	65.71	66.38	65.16	65.77	212,600	65.77
2/24/2025	64.46	65.87	64.25	65.06	254,054	65.06
2/21/2025	65.48	65.48	63.88	64.23	331,378	64.23
2/20/2025	65.04	65.65	64.66	65.28	206,433	65.28
2/19/2025	65.57	66.05	64.52	65.50	267,709	65.50
2/18/2025	67.29	67.54	65.68	65.81	297,715	65.81
2/14/2025	68.11	68.23	67.26	67.51	326,889	67.19
2/13/2025	66.25	67.97	66.13	67.94	307,260	67.62
2/12/2025	66.70	67.33	65.95	66.01	313,710	65.70
2/11/2025	67.65	68.33	67.06	67.09	393,147	66.77
2/10/2025	68.50	69.01	67.00	67.42	382,459	67.10
2/07/2025	69.36	69.87	68.08	68.22	524,221	67.90
2/06/2025	70.44	72.25	68.14	69.50	849,566	69.17
2/05/2025	66.77	68.83	66.70	68.55	684,304	68.23
2/04/2025	66.24	67.13	65.63	66.00	430,874	65.69
2/03/2025	66.25	66.94	65.53	66.28	352,412	65.97
1/31/2025	67.65	67.90	66.61	67.18	370,130	66.86
1/30/2025	67.76	68.56	67.17	68.09	313,318	67.77
1/29/2025	66.29	67.92	66.29	66.90	202,434	66.58
1/28/2025	66.92	67.60	66.31	66.62	232,096	66.30
1/27/2025	65.50	67.29	65.34	67.12	271,405	66.80
1/24/2025	64.72	65.47	64.33	65.40	280,438	65.09
1/23/2025	64.67	65.88	64.33	64.75	429,884	64.44
1/22/2025	66.27	66.27	64.38	64.84	210,415	64.53
1/21/2025	65.63	66.89	65.63	65.79	237,127	65.48
1/17/2025	66.42	67.01	65.25	65.26	198,900	64.95
1/16/2025	65.72	66.58	65.63	66.38	170,933	66.07
1/15/2025	65.59	66.39	65.00	65.63	261,907	65.32
1/14/2025	63.54	64.33	63.32	64.27	541,476	63.97
1/13/2025	62.18	63.70	62.18	63.62	398,283	63.32
1/10/2025	63.24	63.68	62.00	62.81	293,003	62.51
1/08/2025	64.23	64.89	63.54	64.78	346,061	64.47
1/07/2025	65.48	65.81	64.17	64.61	228,993	64.30
1/06/2025	66.35	67.08	64.81	65.12	638,077	64.81
1/03/2025	65.54	66.67	65.20	66.41	295,776	66.10