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 |
| Sep 27, 2023 | $43.02 | $43.29 | $41.90 | $42.45 | 306 211 |
| Sep 26, 2023 | $43.11 | $43.84 | $42.81 | $42.83 | 212 886 |
| Sep 25, 2023 | $43.63 | $44.34 | $43.00 | $43.29 | 169 229 |
| Sep 22, 2023 | $44.51 | $44.50 | $43.67 | $43.89 | 230 602 |
| Sep 21, 2023 | $45.53 | $45.55 | $44.08 | $44.44 | 263 071 |
| Sep 20, 2023 | $46.57 | $47.10 | $45.63 | $45.68 | 410 421 |
| Sep 19, 2023 | $47.22 | $47.48 | $46.33 | $46.37 | 395 146 |
| Sep 18, 2023 | $46.37 | $47.07 | $45.60 | $46.98 | 394 761 |
| Sep 15, 2023 | $50.63 | $50.23 | $45.29 | $46.06 | 1 057 559 |
| Sep 14, 2023 | $50.62 | $51.45 | $50.37 | $51.03 | 505 127 |
| Sep 13, 2023 | $49.56 | $50.34 | $48.99 | $50.12 | 453 948 |
| Sep 12, 2023 | $48.05 | $49.29 | $47.68 | $49.15 | 270 161 |
| Sep 11, 2023 | $47.99 | $48.50 | $47.76 | $48.05 | 213 702 |
| Sep 08, 2023 | $47.41 | $48.01 | $47.22 | $47.68 | 248 026 |
| Sep 07, 2023 | $47.10 | $48.38 | $46.95 | $47.55 | 280 041 |
| Sep 06, 2023 | $47.17 | $47.67 | $47.13 | $47.27 | 221 184 |
| Sep 05, 2023 | $47.17 | $48.11 | $47.09 | $47.15 | 333 804 |
| Sep 01, 2023 | $47.35 | $48.03 | $47.39 | $47.59 | 193 071 |
| Aug 31, 2023 | $48.10 | $48.30 | $46.92 | $46.97 | 286 528 |
| Aug 30, 2023 | $47.08 | $48.44 | $47.24 | $48.13 | 165 890 |
| Aug 29, 2023 | $46.37 | $47.29 | $46.16 | $47.28 | 150 607 |
| Aug 28, 2023 | $46.65 | $47.46 | $46.20 | $46.28 | 165 689 |
| Aug 25, 2023 | $46.35 | $47.01 | $45.79 | $46.38 | 216 422 |
| Aug 24, 2023 | $46.07 | $46.99 | $45.99 | $46.42 | 164 998 |
| Aug 23, 2023 | $46.07 | $46.37 | $45.93 | $46.21 | 171 420 |
