KMPR - KEMPER Corp
33.55
0.400 1.192%
Share volume: 889,510
Last Updated: 04-20-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$33.15
0.40
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $33.07 | $33.07 | $33.71 | $33.71 | $32.89 | $32.89 | $33.55 | $33.55 | 889,510 | $889,510.00 |
| 04-17-2026 | $32.89 | $32.89 | $33.67 | $33.67 | $32.76 | $32.76 | $33.15 | $33.15 | 575,420 | $575,420.00 |
| 04-16-2026 | $32.47 | $32.47 | $32.98 | $32.98 | $32.19 | $32.19 | $32.85 | $32.85 | 525,995 | $525,995.00 |
| 04-15-2026 | $32.39 | $32.39 | $33.00 | $33.00 | $32.16 | $32.16 | $32.50 | $32.50 | 456,701 | $456,701.00 |
| 04-14-2026 | $31.98 | $31.98 | $32.38 | $32.38 | $31.83 | $31.83 | $32.17 | $32.17 | 474,611 | $474,611.00 |
| 04-13-2026 | $31.02 | $31.02 | $32.18 | $32.18 | $30.91 | $30.91 | $32.09 | $32.09 | 772,575 | $772,575.00 |
| 04-10-2026 | $31.87 | $31.87 | $32.00 | $32.00 | $30.94 | $30.94 | $31.13 | $31.13 | 567,922 | $567,922.00 |
| 04-09-2026 | $31.34 | $31.34 | $32.46 | $32.46 | $31.10 | $31.10 | $32.01 | $32.01 | 720,217 | $720,217.00 |
| 04-08-2026 | $32.00 | $32.00 | $32.29 | $32.29 | $31.31 | $31.31 | $31.45 | $31.45 | 1,063,926 | $1,063,926.00 |
| 04-07-2026 | $31.21 | $31.21 | $31.96 | $31.96 | $30.99 | $30.99 | $31.78 | $31.78 | 715,889 | $715,889.00 |