NYSE:KMPR
Kemper Corporation Stock Price (Quote)
$58.49
+0.180 (+0.309%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.29 | $62.84 | Wednesday, 1st May 2024 KMPR stock ended at $58.49. This is 0.309% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.09% from a day low at $58.08 to a day high of $59.87. |
| 90 days | $54.29 | $64.69 | |
| 52 weeks | $38.32 | $64.69 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $58.08 | $59.87 | $58.08 | $58.49 | 407 885 |
| Apr 30, 2024 | $58.46 | $58.53 | $57.26 | $58.31 | 277 604 |
| Apr 29, 2024 | $57.48 | $58.95 | $57.48 | $58.65 | 364 772 |
| Apr 26, 2024 | $58.27 | $58.50 | $57.14 | $57.43 | 627 079 |
| Apr 25, 2024 | $59.76 | $60.01 | $58.40 | $58.71 | 498 915 |
| Apr 24, 2024 | $59.50 | $61.96 | $59.48 | $60.40 | 1 004 135 |
| Apr 23, 2024 | $58.46 | $59.18 | $58.35 | $58.46 | 188 877 |
| Apr 22, 2024 | $58.09 | $58.63 | $57.57 | $58.38 | 218 550 |
| Apr 19, 2024 | $57.15 | $58.13 | $56.78 | $58.01 | 447 726 |
| Apr 18, 2024 | $56.78 | $58.00 | $56.66 | $57.00 | 359 347 |
| Apr 17, 2024 | $56.40 | $56.96 | $55.85 | $56.42 | 438 606 |
| Apr 16, 2024 | $54.58 | $56.85 | $54.29 | $56.37 | 263 607 |
| Apr 15, 2024 | $56.58 | $56.92 | $54.65 | $54.71 | 313 550 |
| Apr 12, 2024 | $55.29 | $56.58 | $55.29 | $56.01 | 502 294 |
| Apr 11, 2024 | $58.11 | $58.11 | $55.28 | $55.38 | 722 026 |
| Apr 10, 2024 | $56.31 | $58.31 | $55.48 | $58.06 | 296 247 |
| Apr 09, 2024 | $57.69 | $57.87 | $56.94 | $57.14 | 214 398 |
| Apr 08, 2024 | $58.49 | $58.65 | $57.53 | $57.55 | 144 097 |
| Apr 05, 2024 | $57.46 | $58.41 | $57.46 | $58.16 | 315 331 |
| Apr 04, 2024 | $58.98 | $59.18 | $57.11 | $57.40 | 335 650 |
| Apr 03, 2024 | $59.04 | $59.46 | $58.70 | $58.71 | 257 545 |
| Apr 02, 2024 | $60.44 | $60.44 | $59.28 | $59.28 | 225 606 |
| Apr 01, 2024 | $62.72 | $62.84 | $60.68 | $60.84 | 261 482 |
| Mar 28, 2024 | $64.07 | $64.69 | $61.72 | $61.92 | 391 464 |
| Mar 27, 2024 | $62.69 | $64.29 | $62.32 | $64.05 | 465 578 |
