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 |
| Mar 11, 2016 | $29.18 | $29.18 | $29.18 | $29.18 | 87 100 |
| Mar 10, 2016 | $28.37 | $28.37 | $28.37 | $28.37 | 120 900 |
| Mar 09, 2016 | $28.01 | $28.01 | $28.01 | $28.01 | 143 200 |
| Mar 08, 2016 | $27.96 | $27.96 | $27.96 | $27.96 | 120 800 |
| Mar 07, 2016 | $28.55 | $28.55 | $28.55 | $28.55 | 140 100 |
| Mar 04, 2016 | $27.94 | $27.94 | $27.94 | $27.94 | 133 200 |
| Mar 03, 2016 | $28.09 | $28.09 | $28.09 | $28.09 | 109 700 |
| Mar 02, 2016 | $27.77 | $27.77 | $27.77 | $27.77 | 86 000 |
| Mar 01, 2016 | $27.71 | $27.71 | $27.71 | $27.71 | 128 300 |
| Feb 29, 2016 | $26.88 | $26.88 | $26.88 | $26.88 | 163 600 |
| Feb 26, 2016 | $27.61 | $27.61 | $27.61 | $27.61 | 134 300 |
| Feb 25, 2016 | $27.61 | $27.61 | $27.61 | $27.61 | 99 000 |
| Feb 24, 2016 | $27.25 | $27.25 | $27.25 | $27.25 | 140 700 |
| Feb 23, 2016 | $26.72 | $26.72 | $26.72 | $26.72 | 179 700 |
| Feb 22, 2016 | $26.97 | $26.97 | $26.97 | $26.97 | 126 200 |
| Feb 19, 2016 | $26.87 | $26.87 | $26.87 | $26.87 | 219 100 |
| Feb 18, 2016 | $26.80 | $26.80 | $26.80 | $26.80 | 391 600 |
| Feb 17, 2016 | $26.11 | $26.11 | $26.11 | $26.11 | 236 700 |
| Feb 16, 2016 | $25.31 | $25.31 | $25.31 | $25.31 | 183 000 |
| Feb 12, 2016 | $24.73 | $24.73 | $24.73 | $24.73 | 204 800 |
| Feb 11, 2016 | $23.80 | $23.80 | $23.80 | $23.80 | 333 900 |
| Feb 10, 2016 | $24.46 | $24.46 | $24.46 | $24.46 | 233 900 |
| Feb 09, 2016 | $25.30 | $25.30 | $25.30 | $25.30 | 233 000 |
| Feb 08, 2016 | $25.27 | $25.27 | $25.27 | $25.27 | 297 700 |
| Feb 05, 2016 | $25.87 | $25.87 | $25.87 | $25.87 | 433 500 |
