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 |
| Feb 21, 2024 | $59.24 | $59.24 | $57.24 | $57.90 | 341 644 |
| Feb 20, 2024 | $59.38 | $59.97 | $58.95 | $59.19 | 330 165 |
| Feb 16, 2024 | $58.73 | $60.19 | $58.46 | $59.96 | 467 244 |
| Feb 15, 2024 | $57.33 | $59.17 | $57.33 | $59.08 | 515 653 |
| Feb 14, 2024 | $56.81 | $57.49 | $56.16 | $57.11 | 425 021 |
| Feb 13, 2024 | $57.17 | $57.31 | $55.59 | $55.90 | 796 263 |
| Feb 12, 2024 | $59.49 | $59.63 | $57.88 | $57.91 | 320 547 |
| Feb 09, 2024 | $57.72 | $59.59 | $57.71 | $59.27 | 340 534 |
| Feb 08, 2024 | $58.41 | $58.54 | $57.67 | $58.08 | 384 885 |
| Feb 07, 2024 | $57.67 | $58.00 | $56.55 | $57.67 | 553 030 |
| Feb 06, 2024 | $55.77 | $58.00 | $55.77 | $57.67 | 627 478 |
| Feb 05, 2024 | $57.06 | $57.06 | $54.94 | $55.80 | 673 404 |
| Feb 02, 2024 | $60.17 | $60.17 | $56.65 | $57.33 | 1 174 609 |
| Feb 01, 2024 | $59.38 | $60.76 | $58.33 | $60.55 | 553 729 |
| Jan 31, 2024 | $61.13 | $61.71 | $59.98 | $60.00 | 329 674 |
| Jan 30, 2024 | $62.17 | $62.25 | $60.55 | $61.05 | 368 467 |
| Jan 29, 2024 | $61.70 | $62.71 | $61.45 | $62.62 | 487 171 |
| Jan 26, 2024 | $62.04 | $62.25 | $61.35 | $61.70 | 465 866 |
| Jan 25, 2024 | $59.44 | $63.07 | $59.44 | $61.90 | 1 167 188 |
| Jan 24, 2024 | $56.36 | $58.38 | $56.36 | $57.81 | 583 903 |
| Jan 23, 2024 | $56.83 | $57.83 | $55.90 | $55.90 | 482 261 |
| Jan 22, 2024 | $56.06 | $57.30 | $56.06 | $56.89 | 407 292 |
| Jan 19, 2024 | $55.56 | $56.92 | $55.34 | $56.01 | 536 895 |
| Jan 18, 2024 | $54.46 | $54.62 | $53.46 | $54.45 | 364 571 |
| Jan 17, 2024 | $54.56 | $56.01 | $54.31 | $54.72 | 423 144 |
