Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KMPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 60.37 | -0.11 | -0.18% | 61.03 | 61.43 | 60.07 | 366,787 |
| May 06 2024 | 60.48 | 1.50 | 2.54% | 59.58 | 60.52 | 59.33 | 470,500 |
| May 03 2024 | 58.98 | 0.59 | 1.01% | 58.45 | 59.25 | 57.7075 | 437,441 |
| May 02 2024 | 58.39 | -0.10 | -0.17% | 57.00 | 59.07 | 54.11 | 862,286 |
| May 01 2024 | 58.49 | 0.18 | 0.31% | 58.075 | 59.87 | 58.075 | 469,085 |
| Apr 30 2024 | 58.31 | -0.34 | -0.58% | 58.46 | 58.57 | 57.24 | 360,993 |
| Apr 29 2024 | 58.65 | 1.22 | 2.12% | 57.48 | 58.95 | 57.48 | 448,830 |
| Apr 26 2024 | 57.43 | -1.28 | -2.18% | 58.27 | 58.50 | 57.14 | 635,260 |
| Apr 25 2024 | 58.71 | -1.69 | -2.80% | 59.76 | 60.04 | 58.40 | 505,207 |
| Apr 24 2024 | 60.40 | 1.94 | 3.32% | 59.50 | 61.96 | 59.48 | 1,012,603 |
| Apr 23 2024 | 58.46 | 0.08 | 0.14% | 58.46 | 59.18 | 58.35 | 188,877 |
| Apr 22 2024 | 58.38 | 0.37 | 0.64% | 58.09 | 58.63 | 57.56 | 258,103 |
| Apr 19 2024 | 58.01 | 1.01 | 1.77% | 57.15 | 58.13 | 56.7775 | 536,988 |
| Apr 18 2024 | 57.00 | 0.58 | 1.03% | 56.78 | 58.0024 | 56.655 | 428,091 |
| Apr 17 2024 | 56.42 | 0.05 | 0.09% | 56.40 | 56.955 | 55.85 | 445,137 |
| Apr 16 2024 | 56.37 | 1.66 | 3.03% | 54.58 | 56.85 | 54.27 | 272,083 |
| Apr 15 2024 | 54.71 | -1.30 | -2.32% | 56.58 | 56.915 | 54.645 | 359,094 |
| Apr 12 2024 | 56.01 | 0.63 | 1.14% | 55.29 | 56.58 | 55.29 | 502,294 |
| Apr 11 2024 | 55.38 | -2.68 | -4.62% | 58.11 | 58.11 | 55.28 | 732,250 |
| Apr 10 2024 | 58.06 | 0.92 | 1.61% | 56.31 | 58.31 | 55.48 | 303,252 |
| Apr 09 2024 | 57.14 | -0.41 | -0.71% | 57.69 | 57.93 | 56.94 | 330,556 |
| Apr 08 2024 | 57.55 | -0.61 | -1.05% | 58.49 | 58.645 | 57.53 | 179,499 |
| Apr 05 2024 | 58.16 | 0.76 | 1.32% | 57.46 | 58.41 | 57.36 | 362,263 |
| Apr 04 2024 | 57.40 | -1.31 | -2.23% | 58.98 | 59.175 | 57.11 | 378,785 |
| Apr 03 2024 | 58.71 | -0.57 | -0.96% | 59.04 | 59.47 | 58.69 | 311,540 |
| Apr 02 2024 | 59.28 | -1.56 | -2.56% | 60.44 | 60.44 | 59.26 | 328,276 |
| Apr 01 2024 | 60.84 | -1.08 | -1.74% | 62.72 | 62.84 | 60.68 | 283,519 |
| Mar 28 2024 | 61.92 | -2.13 | -3.33% | 64.07 | 64.69 | 61.72 | 410,657 |
| Mar 27 2024 | 64.05 | 1.80 | 2.89% | 62.69 | 64.30 | 62.32 | 538,398 |
| Mar 26 2024 | 62.25 | 1.98 | 3.29% | 60.37 | 62.26 | 60.37 | 435,874 |
| Mar 25 2024 | 60.27 | 0.83 | 1.40% | 59.90 | 60.825 | 59.39 | 440,310 |
| Mar 22 2024 | 59.44 | 0.00 | 0.00% | 59.68 | 60.065 | 59.11 | 276,860 |
| Mar 21 2024 | 59.44 | 0.49 | 0.83% | 59.24 | 60.2401 | 59.08 | 425,578 |
| Mar 20 2024 | 58.95 | 0.84 | 1.45% | 57.72 | 59.61 | 57.64 | 425,970 |
| Mar 19 2024 | 58.11 | -0.55 | -0.94% | 58.79 | 59.37 | 57.65 | 363,417 |
| Mar 18 2024 | 58.66 | 0.21 | 0.36% | 58.20 | 59.19 | 58.16 | 420,051 |
| Mar 15 2024 | 58.45 | -0.29 | -0.49% | 58.36 | 59.675 | 58.36 | 1,073,972 |
| Mar 14 2024 | 58.74 | 0.00 | 0.00% | 58.50 | 58.82 | 58.03 | 292,116 |
| Mar 13 2024 | 58.74 | 0.57 | 0.98% | 58.20 | 59.02 | 57.89 | 347,241 |
| Mar 12 2024 | 58.17 | -0.19 | -0.33% | 58.28 | 58.52 | 57.31 | 450,392 |
| Mar 11 2024 | 58.36 | 0.65 | 1.13% | 57.90 | 58.54 | 57.76 | 240,144 |
| Mar 08 2024 | 57.71 | -0.53 | -0.91% | 58.14 | 58.85 | 57.64 | 306,654 |
| Mar 07 2024 | 58.24 | -1.62 | -2.71% | 60.00 | 60.46 | 58.10 | 337,541 |
| Mar 06 2024 | 59.86 | 1.81 | 3.12% | 58.67 | 59.93 | 58.17 | 284,765 |
| Mar 05 2024 | 58.05 | -0.19 | -0.33% | 57.98 | 58.56 | 57.60 | 295,146 |
| Mar 04 2024 | 58.24 | 0.67 | 1.16% | 57.68 | 58.415 | 57.40 | 259,061 |
| Mar 01 2024 | 57.57 | 0.24 | 0.42% | 57.52 | 57.70 | 56.96 | 197,524 |
| Feb 29 2024 | 57.33 | -0.08 | -0.14% | 57.58 | 57.88 | 57.03 | 298,988 |
| Feb 28 2024 | 57.41 | -1.12 | -1.91% | 58.34 | 58.94 | 57.39 | 249,637 |
| Feb 27 2024 | 58.53 | 0.99 | 1.72% | 57.77 | 58.57 | 57.42 | 301,646 |
| Feb 26 2024 | 57.54 | 0.08 | 0.14% | 57.39 | 57.9188 | 56.97 | 308,778 |
| Feb 23 2024 | 57.46 | -0.66 | -1.14% | 58.06 | 58.21 | 57.28 | 245,330 |
| Feb 22 2024 | 58.12 | 0.22 | 0.38% | 57.90 | 58.46 | 57.44 | 342,221 |
| Feb 21 2024 | 57.90 | -1.29 | -2.18% | 59.24 | 59.24 | 57.24 | 346,991 |
| Feb 20 2024 | 59.19 | -0.77 | -1.28% | 59.38 | 59.97 | 58.95 | 372,863 |
| Feb 16 2024 | 59.96 | 0.88 | 1.49% | 58.73 | 60.20 | 58.46 | 539,269 |
| Feb 15 2024 | 59.08 | 1.97 | 3.45% | 57.33 | 59.165 | 57.33 | 583,959 |
| Feb 14 2024 | 57.11 | 1.21 | 2.16% | 56.81 | 57.49 | 56.1601 | 430,277 |
| Feb 13 2024 | 55.90 | -2.01 | -3.47% | 57.17 | 57.31 | 55.59 | 803,561 |
| Feb 12 2024 | 57.91 | -1.36 | -2.29% | 59.49 | 59.74 | 57.88 | 402,286 |
| Feb 09 2024 | 59.27 | 1.19 | 2.05% | 57.72 | 59.59 | 57.685 | 404,119 |
| Feb 08 2024 | 58.08 | 0.41 | 0.71% | 58.41 | 58.55 | 57.50 | 432,186 |
