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 |
| Mar 27, 2024 | $62.69 | $64.29 | $62.32 | $64.05 | 465 578 |
| Mar 26, 2024 | $60.37 | $62.25 | $60.37 | $62.25 | 397 779 |
| Mar 25, 2024 | $59.90 | $60.83 | $59.39 | $60.27 | 434 315 |
| Mar 22, 2024 | $59.68 | $60.05 | $59.11 | $59.44 | 186 955 |
| Mar 21, 2024 | $59.24 | $60.24 | $59.08 | $59.44 | 368 722 |
| Mar 20, 2024 | $57.72 | $59.61 | $57.66 | $58.95 | 375 701 |
| Mar 19, 2024 | $58.79 | $59.37 | $57.65 | $58.11 | 355 116 |
| Mar 18, 2024 | $58.20 | $59.19 | $58.16 | $58.66 | 306 863 |
| Mar 15, 2024 | $58.36 | $59.68 | $58.36 | $58.45 | 230 772 |
| Mar 14, 2024 | $58.50 | $58.82 | $58.03 | $58.74 | 286 541 |
| Mar 13, 2024 | $58.20 | $59.02 | $57.89 | $58.74 | 343 477 |
| Mar 12, 2024 | $58.28 | $58.52 | $57.31 | $58.17 | 450 392 |
| Mar 11, 2024 | $57.90 | $58.54 | $57.76 | $58.36 | 240 144 |
| Mar 08, 2024 | $58.14 | $58.85 | $57.64 | $57.71 | 301 491 |
| Mar 07, 2024 | $60.00 | $60.46 | $58.10 | $58.24 | 282 914 |
| Mar 06, 2024 | $58.67 | $59.93 | $58.17 | $59.86 | 272 644 |
| Mar 05, 2024 | $57.98 | $58.56 | $57.60 | $58.05 | 264 255 |
| Mar 04, 2024 | $57.68 | $58.42 | $57.41 | $58.24 | 229 943 |
| Mar 01, 2024 | $57.52 | $57.70 | $57.02 | $57.57 | 158 709 |
| Feb 29, 2024 | $57.58 | $57.88 | $57.03 | $57.33 | 275 380 |
| Feb 28, 2024 | $58.34 | $58.89 | $57.40 | $57.41 | 202 471 |
| Feb 27, 2024 | $57.77 | $58.57 | $57.42 | $58.53 | 254 369 |
| Feb 26, 2024 | $57.39 | $57.92 | $56.97 | $57.54 | 260 859 |
| Feb 23, 2024 | $58.06 | $58.21 | $57.28 | $57.46 | 210 397 |
| Feb 22, 2024 | $57.90 | $58.46 | $57.47 | $58.12 | 257 341 |
