KMPR - KEMPER Corp
32.28
0.390 1.208%
Share volume: 577,386
Last Updated: 03-04-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.89
0.39
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $31.85 | $31.85 | $32.44 | $32.44 | $31.26 | $31.26 | $32.28 | $32.28 | 577,386 | $577,386.00 |
| 03-03-2026 | $31.99 | $31.99 | $32.30 | $32.30 | $30.72 | $30.72 | $31.89 | $31.89 | 708,389 | $708,389.00 |
| 03-02-2026 | $31.96 | $31.96 | $32.53 | $32.53 | $31.76 | $31.76 | $32.47 | $32.47 | 685,444 | $685,444.00 |
| 02-27-2026 | $32.23 | $32.23 | $32.44 | $32.44 | $31.48 | $31.48 | $32.32 | $32.32 | 1,751,944 | $1,751,944.00 |
| 02-26-2026 | $31.80 | $31.80 | $32.56 | $32.56 | $31.62 | $31.62 | $32.47 | $32.47 | 905,057 | $905,057.00 |
| 02-25-2026 | $31.51 | $31.51 | $31.59 | $31.59 | $30.68 | $30.68 | $31.51 | $31.51 | 686,790 | $686,790.00 |
| 02-24-2026 | $30.71 | $30.71 | $31.30 | $31.30 | $30.60 | $30.60 | $31.25 | $31.25 | 826,933 | $826,933.00 |
| 02-23-2026 | $32.23 | $32.23 | $32.47 | $32.47 | $30.70 | $30.70 | $30.78 | $30.78 | 818,632 | $818,632.00 |
| 02-20-2026 | $32.61 | $32.61 | $32.70 | $32.70 | $32.02 | $32.02 | $32.32 | $32.32 | 802,355 | $802,355.00 |
| 02-19-2026 | $32.95 | $32.95 | $32.98 | $32.98 | $32.24 | $32.24 | $32.57 | $32.57 | 716,769 | $716,769.00 |