NYSE:KMPR
Kemper Corporation Stock Price (Quote)
$58.39
-0.100 (-0.171%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.11 | $61.96 | Thursday, 2nd May 2024 KMPR stock ended at $58.39. This is 0.171% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 9.17% from a day low at $54.11 to a day high of $59.07. |
| 90 days | $54.11 | $64.69 | |
| 52 weeks | $38.32 | $64.69 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $46.19 | $46.63 | $45.51 | $45.72 | 201 767 |
| Jun 08, 2023 | $46.37 | $46.79 | $45.83 | $46.38 | 261 360 |
| Jun 07, 2023 | $44.49 | $46.69 | $44.09 | $46.56 | 374 294 |
| Jun 06, 2023 | $43.24 | $44.40 | $42.80 | $44.33 | 275 231 |
| Jun 05, 2023 | $43.59 | $43.82 | $42.78 | $43.12 | 249 263 |
| Jun 02, 2023 | $43.80 | $44.36 | $43.59 | $44.12 | 208 266 |
| Jun 01, 2023 | $43.25 | $43.91 | $42.67 | $43.27 | 195 697 |
| May 31, 2023 | $43.83 | $44.03 | $42.88 | $43.28 | 301 880 |
| May 30, 2023 | $43.81 | $44.55 | $43.79 | $44.24 | 177 628 |
| May 26, 2023 | $43.82 | $44.11 | $43.19 | $43.88 | 177 019 |
| May 25, 2023 | $43.32 | $43.91 | $42.97 | $43.33 | 213 483 |
| May 24, 2023 | $44.18 | $44.17 | $43.63 | $43.65 | 207 895 |
| May 23, 2023 | $44.76 | $45.11 | $44.50 | $44.61 | 241 183 |
| May 22, 2023 | $44.58 | $45.26 | $44.04 | $45.05 | 135 331 |
| May 19, 2023 | $45.91 | $46.09 | $44.47 | $44.49 | 194 193 |
| May 18, 2023 | $44.95 | $45.47 | $44.17 | $45.45 | 252 653 |
| May 17, 2023 | $44.89 | $45.93 | $44.70 | $45.20 | 291 854 |
| May 16, 2023 | $44.29 | $44.96 | $43.64 | $44.67 | 361 971 |
| May 15, 2023 | $44.52 | $45.15 | $44.20 | $44.67 | 207 371 |
| May 12, 2023 | $45.13 | $45.45 | $43.56 | $44.22 | 287 419 |
| May 11, 2023 | $45.80 | $46.03 | $44.93 | $45.09 | 244 572 |
| May 10, 2023 | $46.53 | $47.14 | $45.35 | $46.17 | 379 322 |
| May 09, 2023 | $44.30 | $46.79 | $42.04 | $46.37 | 768 163 |
| May 08, 2023 | $45.66 | $46.88 | $45.03 | $46.72 | 507 374 |
| May 05, 2023 | $44.51 | $46.91 | $44.12 | $45.53 | 399 110 |
