NYSE:KMPR
Kemper Corporation Stock Price (Quote)
$58.98
+0.590 (+1.01%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.11 | $61.96 | Friday, 3rd May 2024 KMPR stock ended at $58.98. This is 1.01% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.67% from a day low at $57.71 to a day high of $59.25. |
| 90 days | $54.11 | $64.69 | |
| 52 weeks | $38.32 | $64.69 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $46.94 | $47.31 | $46.71 | $47.15 | 204 142 |
| Dec 07, 2023 | $46.91 | $47.06 | $46.41 | $46.80 | 345 945 |
| Dec 06, 2023 | $46.49 | $47.10 | $45.96 | $46.59 | 315 123 |
| Dec 05, 2023 | $46.32 | $47.36 | $46.23 | $46.33 | 485 759 |
| Dec 04, 2023 | $44.48 | $46.87 | $44.32 | $46.38 | 510 414 |
| Dec 01, 2023 | $44.06 | $45.16 | $43.80 | $44.57 | 476 761 |
| Nov 30, 2023 | $43.28 | $44.25 | $43.18 | $44.23 | 384 538 |
| Nov 29, 2023 | $43.86 | $44.43 | $43.11 | $43.26 | 388 256 |
| Nov 28, 2023 | $43.30 | $43.43 | $42.32 | $43.18 | 284 343 |
| Nov 27, 2023 | $42.48 | $43.14 | $42.43 | $42.89 | 329 864 |
| Nov 24, 2023 | $42.72 | $43.06 | $42.62 | $42.63 | 106 552 |
| Nov 22, 2023 | $42.00 | $42.72 | $42.00 | $42.56 | 254 802 |
| Nov 21, 2023 | $41.43 | $41.84 | $40.93 | $41.56 | 218 362 |
| Nov 20, 2023 | $41.65 | $41.65 | $40.98 | $41.48 | 227 409 |
| Nov 17, 2023 | $41.25 | $41.74 | $41.01 | $41.67 | 209 637 |
| Nov 16, 2023 | $41.51 | $41.77 | $41.08 | $41.14 | 222 675 |
| Nov 15, 2023 | $41.29 | $42.07 | $41.17 | $41.38 | 261 101 |
| Nov 14, 2023 | $40.41 | $41.44 | $40.16 | $41.27 | 362 975 |
| Nov 13, 2023 | $38.85 | $39.57 | $38.52 | $39.54 | 282 437 |
| Nov 10, 2023 | $39.26 | $39.51 | $38.69 | $39.21 | 297 543 |
| Nov 09, 2023 | $40.11 | $40.30 | $39.03 | $39.23 | 299 303 |
| Nov 08, 2023 | $41.08 | $41.28 | $40.12 | $40.16 | 211 552 |
| Nov 07, 2023 | $41.33 | $41.83 | $40.81 | $41.08 | 266 891 |
| Nov 06, 2023 | $42.01 | $42.01 | $41.02 | $41.64 | 326 090 |
| Nov 03, 2023 | $42.00 | $42.73 | $41.49 | $42.07 | 245 467 |
