Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062 NYSE:KMPB Historical Prices

Below are the 496 trading days of historical prices for KMPB.

# Exchange Symbol Date Open High Low Close
496 NYSE KMPB Mon, Mar 4, 2024 21.88 22.00 21.60 21.61
495 NYSE KMPB Fri, Mar 1, 2024 21.62 21.88 21.60 21.80
494 NYSE KMPB Thu, Feb 29, 2024 21.69 21.98 21.52 21.93
493 NYSE KMPB Wed, Feb 28, 2024 21.80 21.94 21.77 21.49
492 NYSE KMPB Tue, Feb 27, 2024 21.95 21.98 21.70 21.83
491 NYSE KMPB Mon, Feb 26, 2024 22.00 22.00 21.89 21.97
490 NYSE KMPB Fri, Feb 23, 2024 21.81 21.99 21.81 21.94
489 NYSE KMPB Thu, Feb 22, 2024 21.55 21.78 21.51 21.67
488 NYSE KMPB Wed, Feb 21, 2024 21.70 21.95 21.50 21.53
487 NYSE KMPB Tue, Feb 20, 2024 21.53 21.89 21.46 21.56
486 NYSE KMPB Fri, Feb 16, 2024 21.90 21.96 21.42 21.64
485 NYSE KMPB Thu, Feb 15, 2024 21.91 22.00 21.90 21.95
484 NYSE KMPB Wed, Feb 14, 2024 21.91 22.01 21.91 21.98
483 NYSE KMPB Tue, Feb 13, 2024 21.88 22.00 21.66 21.86
482 NYSE KMPB Mon, Feb 12, 2024 22.00 22.33 21.91 22.02
481 NYSE KMPB Fri, Feb 9, 2024 22.00 22.22 22.00 22.17
480 NYSE KMPB Thu, Feb 8, 2024 21.75 22.14 21.72 22.09
479 NYSE KMPB Wed, Feb 7, 2024 21.47 21.83 21.47 21.76
478 NYSE KMPB Tue, Feb 6, 2024 21.22 21.60 21.22 21.56
477 NYSE KMPB Mon, Feb 5, 2024 21.18 21.32 21.11 21.32
476 NYSE KMPB Fri, Feb 2, 2024 21.11 21.44 21.11 21.25
475 NYSE KMPB Thu, Feb 1, 2024 21.10 21.50 21.04 21.09
474 NYSE KMPB Wed, Jan 31, 2024 21.62 21.90 20.93 20.94
473 NYSE KMPB Tue, Jan 30, 2024 21.58 21.73 21.40 21.62
472 NYSE KMPB Mon, Jan 29, 2024 21.47 21.70 21.41 21.68
471 NYSE KMPB Fri, Jan 26, 2024 21.44 21.90 21.21 21.47
470 NYSE KMPB Thu, Jan 25, 2024 21.12 21.60 21.12 21.56
469 NYSE KMPB Wed, Jan 24, 2024 21.01 21.10 20.99 21.10
468 NYSE KMPB Tue, Jan 23, 2024 21.12 21.12 20.97 21.01
467 NYSE KMPB Mon, Jan 22, 2024 20.80 21.14 20.80 21.10
466 NYSE KMPB Fri, Jan 19, 2024 20.75 20.80 20.65 20.80
465 NYSE KMPB Thu, Jan 18, 2024 20.71 20.75 20.60 20.69
464 NYSE KMPB Wed, Jan 17, 2024 20.85 20.99 20.34 20.63
463 NYSE KMPB Tue, Jan 16, 2024 20.67 20.90 20.60 20.90
462 NYSE KMPB Fri, Jan 12, 2024 20.59 20.70 20.55 20.66
461 NYSE KMPB Thu, Jan 11, 2024 20.43 20.70 20.42 20.65
460 NYSE KMPB Wed, Jan 10, 2024 20.52 20.70 20.42 20.58
459 NYSE KMPB Tue, Jan 9, 2024 20.70 21.13 20.48 20.61
458 NYSE KMPB Mon, Jan 8, 2024 20.50 20.73 20.40 20.70
457 NYSE KMPB Fri, Jan 5, 2024 20.31 20.48 20.29 20.48
456 NYSE KMPB Thu, Jan 4, 2024 20.39 20.47 20.27 20.37
455 NYSE KMPB Wed, Jan 3, 2024 20.49 20.52 20.29 20.31
454 NYSE KMPB Tue, Jan 2, 2024 20.15 20.56 20.15 20.48
453 NYSE KMPB Fri, Dec 29, 2023 20.22 20.59 20.09 20.09
452 NYSE KMPB Thu, Dec 28, 2023 19.99 20.53 19.99 20.20
451 NYSE KMPB Wed, Dec 27, 2023 19.50 19.92 19.41 19.88
450 NYSE KMPB Tue, Dec 26, 2023 19.45 19.69 19.40 19.47
449 NYSE KMPB Fri, Dec 22, 2023 19.06 19.50 19.00 19.35
448 NYSE KMPB Thu, Dec 21, 2023 19.24 19.40 19.04 19.10
447 NYSE KMPB Wed, Dec 20, 2023 19.34 19.47 19.17 19.23
446 NYSE KMPB Tue, Dec 19, 2023 19.41 19.70 19.27 19.32
445 NYSE KMPB Mon, Dec 18, 2023 19.66 19.71 19.20 19.43
444 NYSE KMPB Fri, Dec 15, 2023 19.55 19.81 19.51 19.72
443 NYSE KMPB Thu, Dec 14, 2023 19.31 19.76 19.31 19.74
442 NYSE KMPB Wed, Dec 13, 2023 19.01 19.29 19.01 19.21
441 NYSE KMPB Tue, Dec 12, 2023 18.92 19.11 18.90 19.04
440 NYSE KMPB Mon, Dec 11, 2023 19.20 19.26 18.83 19.06
439 NYSE KMPB Fri, Dec 8, 2023 19.00 19.24 18.83 19.24
438 NYSE KMPB Thu, Dec 7, 2023 19.10 19.24 19.00 19.17
437 NYSE KMPB Wed, Dec 6, 2023 19.01 19.18 18.98 19.18
436 NYSE KMPB Tue, Dec 5, 2023 18.83 19.02 18.81 18.91
435 NYSE KMPB Mon, Dec 4, 2023 19.13 19.20 18.85 18.90
434 NYSE KMPB Fri, Dec 1, 2023 18.97 19.39 18.84 19.20
433 NYSE KMPB Thu, Nov 30, 2023 18.80 19.19 18.57 19.19
432 NYSE KMPB Wed, Nov 29, 2023 19.17 19.27 19.00 18.69
431 NYSE KMPB Tue, Nov 28, 2023 18.99 19.19 18.99 19.11
430 NYSE KMPB Mon, Nov 27, 2023 18.72 19.02 18.68 18.99
429 NYSE KMPB Fri, Nov 24, 2023 18.73 18.88 18.51 18.80
428 NYSE KMPB Wed, Nov 22, 2023 18.70 18.84 18.46 18.64
427 NYSE KMPB Tue, Nov 21, 2023 18.81 18.94 18.53 18.56
426 NYSE KMPB Mon, Nov 20, 2023 18.69 18.98 18.69 18.77
425 NYSE KMPB Fri, Nov 17, 2023 19.00 19.24 18.59 18.67
424 NYSE KMPB Thu, Nov 16, 2023 19.15 19.25 18.62 19.20
423 NYSE KMPB Wed, Nov 15, 2023 18.71 19.19 18.65 19.13
422 NYSE KMPB Tue, Nov 14, 2023 18.66 18.95 18.50 18.93
421 NYSE KMPB Mon, Nov 13, 2023 18.35 18.39 18.06 18.30
420 NYSE KMPB Fri, Nov 10, 2023 18.70 18.73 17.96 18.34
419 NYSE KMPB Thu, Nov 9, 2023 18.70 18.93 18.32 18.49
418 NYSE KMPB Wed, Nov 8, 2023 18.79 18.95 18.60 18.88
417 NYSE KMPB Tue, Nov 7, 2023 18.50 18.95 18.50 18.95
416 NYSE KMPB Mon, Nov 6, 2023 18.60 18.75 18.50 18.50
415 NYSE KMPB Fri, Nov 3, 2023 18.50 18.75 18.30 18.59
414 NYSE KMPB Thu, Nov 2, 2023 18.40 18.99 18.34 18.40
413 NYSE KMPB Wed, Nov 1, 2023 17.98 18.38 17.98 18.28
412 NYSE KMPB Tue, Oct 31, 2023 17.51 17.97 17.49 17.85
411 NYSE KMPB Mon, Oct 30, 2023 17.91 17.91 17.45 17.62
410 NYSE KMPB Fri, Oct 27, 2023 18.22 18.22 17.65 17.69
409 NYSE KMPB Thu, Oct 26, 2023 18.39 18.39 18.30 18.37
408 NYSE KMPB Wed, Oct 25, 2023 18.18 18.34 18.18 18.21
407 NYSE KMPB Tue, Oct 24, 2023 17.92 18.35 17.85 18.29
406 NYSE KMPB Mon, Oct 23, 2023 18.11 18.46 17.58 17.92
405 NYSE KMPB Fri, Oct 20, 2023 18.15 18.26 18.10 18.21
404 NYSE KMPB Thu, Oct 19, 2023 18.81 18.81 18.15 18.32
403 NYSE KMPB Wed, Oct 18, 2023 18.89 18.91 18.80 18.91
402 NYSE KMPB Tue, Oct 17, 2023 19.02 19.09 18.89 19.00
401 NYSE KMPB Mon, Oct 16, 2023 18.90 19.25 18.65 19.09
400 NYSE KMPB Fri, Oct 13, 2023 19.12 19.22 18.74 18.77
399 NYSE KMPB Thu, Oct 12, 2023 19.29 19.31 19.05 19.20
398 NYSE KMPB Wed, Oct 11, 2023 19.31 19.32 18.80 19.24
397 NYSE KMPB Tue, Oct 10, 2023 18.96 19.20 18.81 19.20
396 NYSE KMPB Mon, Oct 9, 2023 18.76 18.98 18.75 18.87
395 NYSE KMPB Fri, Oct 6, 2023 18.63 19.03 18.38 18.70
394 NYSE KMPB Thu, Oct 5, 2023 18.35 18.86 18.31 18.66
393 NYSE KMPB Wed, Oct 4, 2023 18.42 18.60 18.10 18.32
392 NYSE KMPB Tue, Oct 3, 2023 18.55 18.55 18.12 18.26
391 NYSE KMPB Mon, Oct 2, 2023 18.56 18.97 18.52 18.56
390 NYSE KMPB Fri, Sep 29, 2023 18.89 18.96 18.66 18.96
389 NYSE KMPB Thu, Sep 28, 2023 18.29 18.89 18.19 18.68
388 NYSE KMPB Wed, Sep 27, 2023 18.26 18.36 18.05 18.18
387 NYSE KMPB Tue, Sep 26, 2023 18.49 18.49 18.14 18.27
386 NYSE KMPB Mon, Sep 25, 2023 18.34 18.76 18.27 18.58
385 NYSE KMPB Fri, Sep 22, 2023 18.98 19.17 18.30 18.37
384 NYSE KMPB Thu, Sep 21, 2023 19.05 19.20 18.88 19.06
383 NYSE KMPB Wed, Sep 20, 2023 18.55 19.20 18.55 19.20
382 NYSE KMPB Tue, Sep 19, 2023 18.77 19.21 18.59 19.04
381 NYSE KMPB Mon, Sep 18, 2023 18.49 18.72 18.45 18.72
380 NYSE KMPB Fri, Sep 15, 2023 18.33 18.45 18.09 18.42
379 NYSE KMPB Thu, Sep 14, 2023 18.36 18.48 18.30 18.30
378 NYSE KMPB Wed, Sep 13, 2023 18.58 18.74 18.20 18.36
377 NYSE KMPB Tue, Sep 12, 2023 18.68 18.70 18.46 18.56
376 NYSE KMPB Mon, Sep 11, 2023 18.53 18.67 18.53 18.64
375 NYSE KMPB Fri, Sep 8, 2023 18.32 18.54 18.32 18.46
374 NYSE KMPB Thu, Sep 7, 2023 18.70 18.75 18.18 18.29
373 NYSE KMPB Wed, Sep 6, 2023 18.66 18.75 18.52 18.60
372 NYSE KMPB Tue, Sep 5, 2023 18.81 18.95 18.50 18.60
371 NYSE KMPB Fri, Sep 1, 2023 19.14 19.20 18.90 18.97
370 NYSE KMPB Thu, Aug 31, 2023 19.03 19.32 18.90 19.07
369 NYSE KMPB Wed, Aug 30, 2023 19.43 19.45 19.16 18.81
368 NYSE KMPB Tue, Aug 29, 2023 19.25 19.47 19.20 19.25
367 NYSE KMPB Mon, Aug 28, 2023 19.20 19.35 19.09 19.20
366 NYSE KMPB Fri, Aug 25, 2023 19.09 19.17 18.90 19.07
365 NYSE KMPB Thu, Aug 24, 2023 18.98 19.10 18.85 19.05
364 NYSE KMPB Wed, Aug 23, 2023 18.79 18.95 18.75 18.90
363 NYSE KMPB Tue, Aug 22, 2023 18.78 18.85 18.65 18.85
362 NYSE KMPB Mon, Aug 21, 2023 18.39 18.80 18.12 18.79
361 NYSE KMPB Fri, Aug 18, 2023 18.10 18.40 18.10 18.39
360 NYSE KMPB Thu, Aug 17, 2023 18.26 18.31 18.10 18.18
359 NYSE KMPB Wed, Aug 16, 2023 18.24 18.44 18.07 18.32
358 NYSE KMPB Tue, Aug 15, 2023 18.15 18.30 18.00 18.25
357 NYSE KMPB Mon, Aug 14, 2023 17.93 18.17 17.80 18.14
356 NYSE KMPB Fri, Aug 11, 2023 17.49 17.93 17.42 17.88
355 NYSE KMPB Thu, Aug 10, 2023 17.60 17.81 17.31 17.49
354 NYSE KMPB Wed, Aug 9, 2023 17.75 18.01 17.45 17.53
353 NYSE KMPB Tue, Aug 8, 2023 18.23 18.34 17.65 17.68
352 NYSE KMPB Mon, Aug 7, 2023 18.01 18.23 17.95 18.22
351 NYSE KMPB Fri, Aug 4, 2023 17.60 17.92 17.60 17.89
350 NYSE KMPB Thu, Aug 3, 2023 17.40 17.64 17.40 17.59
349 NYSE KMPB Wed, Aug 2, 2023 17.40 17.60 17.16 17.54
348 NYSE KMPB Tue, Aug 1, 2023 17.67 17.67 17.44 17.57
347 NYSE KMPB Mon, Jul 31, 2023 17.67 17.86 17.65 17.73
346 NYSE KMPB Fri, Jul 28, 2023 17.71 17.78 17.53 17.60
345 NYSE KMPB Thu, Jul 27, 2023 17.74 17.87 17.60 17.63
344 NYSE KMPB Wed, Jul 26, 2023 17.41 17.84 17.35 17.79
343 NYSE KMPB Tue, Jul 25, 2023 17.29 17.45 17.26 17.41
342 NYSE KMPB Mon, Jul 24, 2023 17.31 17.50 17.12 17.28
341 NYSE KMPB Fri, Jul 21, 2023 17.32 17.34 17.06 17.25
340 NYSE KMPB Thu, Jul 20, 2023 17.40 17.46 17.22 17.34
339 NYSE KMPB Wed, Jul 19, 2023 17.32 17.50 17.31 17.45
338 NYSE KMPB Tue, Jul 18, 2023 17.11 17.39 17.11 17.28
337 NYSE KMPB Mon, Jul 17, 2023 16.97 17.24 16.91 17.09
336 NYSE KMPB Fri, Jul 14, 2023 17.71 17.71 16.62 16.98
335 NYSE KMPB Thu, Jul 13, 2023 17.65 17.74 17.61 17.65
334 NYSE KMPB Wed, Jul 12, 2023 17.72 17.76 17.51 17.65
333 NYSE KMPB Tue, Jul 11, 2023 17.45 17.62 17.36 17.57
332 NYSE KMPB Mon, Jul 10, 2023 17.28 17.49 17.27 17.44
331 NYSE KMPB Fri, Jul 7, 2023 17.34 17.40 17.11 17.25
330 NYSE KMPB Thu, Jul 6, 2023 17.41 17.55 17.21 17.30
329 NYSE KMPB Wed, Jul 5, 2023 17.58 17.65 17.42 17.47
328 NYSE KMPB Mon, Jul 3, 2023 17.60 17.74 17.41 17.63
327 NYSE KMPB Fri, Jun 30, 2023 17.75 17.87 17.38 17.50
326 NYSE KMPB Thu, Jun 29, 2023 17.80 17.89 17.09 17.59
325 NYSE KMPB Wed, Jun 28, 2023 17.80 17.98 17.78 17.85
324 NYSE KMPB Tue, Jun 27, 2023 17.80 17.91 17.70 17.80
323 NYSE KMPB Mon, Jun 26, 2023 17.62 17.85 17.62 17.72
322 NYSE KMPB Fri, Jun 23, 2023 17.59 17.74 17.43 17.58
321 NYSE KMPB Thu, Jun 22, 2023 17.78 17.86 17.43 17.76
320 NYSE KMPB Wed, Jun 21, 2023 17.84 17.93 17.67 17.75
319 NYSE KMPB Tue, Jun 20, 2023 17.94 18.04 17.85 17.93
318 NYSE KMPB Fri, Jun 16, 2023 18.01 18.10 17.79 17.82
317 NYSE KMPB Thu, Jun 15, 2023 18.16 18.20 17.89 17.90
316 NYSE KMPB Wed, Jun 14, 2023 18.13 18.31 17.96 18.01
315 NYSE KMPB Tue, Jun 13, 2023 18.28 18.40 17.78 18.13
314 NYSE KMPB Mon, Jun 12, 2023 18.28 18.44 18.18 18.37
313 NYSE KMPB Fri, Jun 9, 2023 18.18 18.44 18.08 18.39
312 NYSE KMPB Thu, Jun 8, 2023 18.12 18.12 17.90 18.09
311 NYSE KMPB Wed, Jun 7, 2023 18.13 18.25 18.00 18.13
310 NYSE KMPB Tue, Jun 6, 2023 17.84 18.33 17.75 18.18
309 NYSE KMPB Mon, Jun 5, 2023 17.69 18.26 17.62 17.84
308 NYSE KMPB Fri, Jun 2, 2023 17.60 17.84 17.55 17.72
307 NYSE KMPB Thu, Jun 1, 2023 17.30 17.80 17.30 17.60
306 NYSE KMPB Wed, May 31, 2023 17.30 17.79 17.12 17.24
305 NYSE KMPB Tue, May 30, 2023 17.50 17.60 17.40 17.08
304 NYSE KMPB Fri, May 26, 2023 17.50 17.60 17.42 17.49
303 NYSE KMPB Thu, May 25, 2023 17.75 17.75 17.34 17.37
302 NYSE KMPB Wed, May 24, 2023 17.37 17.50 17.31 17.48
301 NYSE KMPB Tue, May 23, 2023 17.50 17.75 17.50 17.60
300 NYSE KMPB Mon, May 22, 2023 17.78 17.90 17.33 17.34
299 NYSE KMPB Fri, May 19, 2023 17.53 17.90 17.32 17.46
298 NYSE KMPB Thu, May 18, 2023 18.02 18.08 17.70 17.81
297 NYSE KMPB Wed, May 17, 2023 18.03 18.03 17.80 17.80
296 NYSE KMPB Tue, May 16, 2023 17.50 17.78 17.50 17.64
295 NYSE KMPB Mon, May 15, 2023 17.49 18.19 17.31 17.45
294 NYSE KMPB Fri, May 12, 2023 17.44 17.51 17.13 17.27
293 NYSE KMPB Thu, May 11, 2023 18.00 18.00 17.22 17.30
292 NYSE KMPB Wed, May 10, 2023 17.63 17.93 17.30 17.51
291 NYSE KMPB Tue, May 9, 2023 18.00 18.00 17.05 17.36
290 NYSE KMPB Mon, May 8, 2023 18.24 18.24 17.73 17.96
289 NYSE KMPB Fri, May 5, 2023 18.24 18.64 17.85 17.92
288 NYSE KMPB Thu, May 4, 2023 17.99 18.61 17.72 17.84
287 NYSE KMPB Wed, May 3, 2023 18.25 19.02 17.95 18.33
286 NYSE KMPB Tue, May 2, 2023 18.87 19.13 18.00 18.34
285 NYSE KMPB Mon, May 1, 2023 19.23 19.40 18.97 19.03
284 NYSE KMPB Fri, Apr 28, 2023 19.68 19.78 19.11 19.30
283 NYSE KMPB Thu, Apr 27, 2023 19.31 19.84 19.31 19.47
282 NYSE KMPB Wed, Apr 26, 2023 19.47 19.47 19.12 19.30
281 NYSE KMPB Tue, Apr 25, 2023 19.80 19.99 19.21 19.43
280 NYSE KMPB Mon, Apr 24, 2023 19.95 20.10 19.84 20.00
279 NYSE KMPB Fri, Apr 21, 2023 20.20 20.20 19.70 20.09
278 NYSE KMPB Thu, Apr 20, 2023 20.05 20.24 19.89 20.10
277 NYSE KMPB Wed, Apr 19, 2023 19.67 20.24 19.66 20.03
276 NYSE KMPB Tue, Apr 18, 2023 20.07 20.11 19.42 19.67
275 NYSE KMPB Mon, Apr 17, 2023 19.74 20.54 19.49 19.86
274 NYSE KMPB Fri, Apr 14, 2023 19.72 19.75 19.05 19.74
273 NYSE KMPB Thu, Apr 13, 2023 19.00 19.72 19.00 19.72
272 NYSE KMPB Wed, Apr 12, 2023 19.77 19.90 19.39 19.39
271 NYSE KMPB Tue, Apr 11, 2023 19.48 19.75 19.27 19.57
270 NYSE KMPB Mon, Apr 10, 2023 19.41 19.46 19.05 19.33
269 NYSE KMPB Thu, Apr 6, 2023 19.55 19.75 19.23 19.42
268 NYSE KMPB Wed, Apr 5, 2023 19.70 19.76 19.27 19.47
267 NYSE KMPB Tue, Apr 4, 2023 19.30 19.88 19.10 19.71
266 NYSE KMPB Mon, Apr 3, 2023 18.57 18.99 18.25 18.90
265 NYSE KMPB Fri, Mar 31, 2023 18.79 19.69 18.50 19.24
264 NYSE KMPB Thu, Mar 30, 2023 18.70 19.05 18.33 19.00
263 NYSE KMPB Wed, Mar 29, 2023 18.61 19.00 18.35 18.70
262 NYSE KMPB Tue, Mar 28, 2023 18.28 18.50 18.01 18.22
261 NYSE KMPB Mon, Mar 27, 2023 19.03 19.03 17.60 18.00
260 NYSE KMPB Fri, Mar 24, 2023 18.51 18.51 17.70 18.35
259 NYSE KMPB Thu, Mar 23, 2023 18.92 18.99 18.60 18.60
258 NYSE KMPB Wed, Mar 22, 2023 19.04 19.04 18.35 18.64
257 NYSE KMPB Tue, Mar 21, 2023 18.31 18.76 18.31 18.57
256 NYSE KMPB Mon, Mar 20, 2023 19.21 19.21 18.30 18.30
255 NYSE KMPB Fri, Mar 17, 2023 18.97 18.97 18.65 18.65
254 NYSE KMPB Thu, Mar 16, 2023 18.72 19.55 18.65 19.25
253 NYSE KMPB Wed, Mar 15, 2023 18.92 19.14 18.65 18.65
252 NYSE KMPB Tue, Mar 14, 2023 19.03 19.73 19.01 19.01
251 NYSE KMPB Mon, Mar 13, 2023 17.40 19.28 17.40 18.60
250 NYSE KMPB Fri, Mar 10, 2023 19.99 20.29 19.62 19.90
249 NYSE KMPB Thu, Mar 9, 2023 20.01 20.41 19.85 19.98
248 NYSE KMPB Wed, Mar 8, 2023 20.50 20.58 19.68 19.80
247 NYSE KMPB Tue, Mar 7, 2023 20.50 20.65 20.10 20.41
246 NYSE KMPB Mon, Mar 6, 2023 20.42 20.93 20.36 20.40
245 NYSE KMPB Fri, Mar 3, 2023 20.70 21.04 20.70 20.90
244 NYSE KMPB Thu, Mar 2, 2023 20.59 20.79 20.22 20.46
243 NYSE KMPB Wed, Mar 1, 2023 20.74 20.80 20.11 20.52
242 NYSE KMPB Tue, Feb 28, 2023 20.65 20.90 20.41 20.74
241 NYSE KMPB Mon, Feb 27, 2023 21.22 21.22 20.80 20.53
240 NYSE KMPB Fri, Feb 24, 2023 21.35 21.45 20.96 21.06
239 NYSE KMPB Thu, Feb 23, 2023 21.24 21.60 21.07 21.32
238 NYSE KMPB Wed, Feb 22, 2023 21.05 21.29 20.81 21.10
237 NYSE KMPB Tue, Feb 21, 2023 21.20 21.35 20.65 20.78
236 NYSE KMPB Fri, Feb 17, 2023 21.45 21.46 21.15 21.40
235 NYSE KMPB Thu, Feb 16, 2023 21.46 21.90 21.15 21.40
234 NYSE KMPB Wed, Feb 15, 2023 21.39 21.60 21.20 21.51
233 NYSE KMPB Tue, Feb 14, 2023 20.95 21.84 20.95 21.10
232 NYSE KMPB Mon, Feb 13, 2023 21.06 21.13 20.61 20.85
231 NYSE KMPB Fri, Feb 10, 2023 22.15 22.29 20.88 20.97
230 NYSE KMPB Thu, Feb 9, 2023 22.49 22.75 21.24 21.96
229 NYSE KMPB Wed, Feb 8, 2023 22.31 22.44 22.05 22.33
228 NYSE KMPB Tue, Feb 7, 2023 22.39 22.47 21.40 22.38
227 NYSE KMPB Mon, Feb 6, 2023 22.89 22.89 22.05 22.35
226 NYSE KMPB Fri, Feb 3, 2023 23.00 23.20 22.85 22.97
225 NYSE KMPB Thu, Feb 2, 2023 23.23 23.29 22.75 23.29
224 NYSE KMPB Wed, Feb 1, 2023 23.04 23.19 22.39 23.19
223 NYSE KMPB Tue, Jan 31, 2023 22.85 23.21 22.74 22.88
222 NYSE KMPB Mon, Jan 30, 2023 22.15 22.89 22.15 22.87
221 NYSE KMPB Fri, Jan 27, 2023 22.40 22.43 22.20 22.39
220 NYSE KMPB Thu, Jan 26, 2023 22.30 22.30 22.16 22.29
219 NYSE KMPB Wed, Jan 25, 2023 21.85 22.34 21.46 22.13
218 NYSE KMPB Tue, Jan 24, 2023 21.50 22.00 21.28 21.90
217 NYSE KMPB Mon, Jan 23, 2023 21.49 21.79 21.23 21.64
216 NYSE KMPB Fri, Jan 20, 2023 21.58 21.64 21.05 21.28
215 NYSE KMPB Thu, Jan 19, 2023 21.84 21.84 21.48 21.48
214 NYSE KMPB Wed, Jan 18, 2023 21.85 21.86 21.79 21.79
213 NYSE KMPB Tue, Jan 17, 2023 21.49 22.10 21.26 21.88
212 NYSE KMPB Fri, Jan 13, 2023 21.28 21.49 21.04 21.45
211 NYSE KMPB Thu, Jan 12, 2023 20.70 21.33 20.61 21.30
210 NYSE KMPB Wed, Jan 11, 2023 20.18 20.80 20.00 20.80
209 NYSE KMPB Tue, Jan 10, 2023 20.38 20.50 19.94 20.10
208 NYSE KMPB Mon, Jan 9, 2023 20.55 21.23 20.40 20.59
207 NYSE KMPB Fri, Jan 6, 2023 19.82 20.69 19.82 20.34
206 NYSE KMPB Thu, Jan 5, 2023 19.21 19.84 18.97 19.66
205 NYSE KMPB Wed, Jan 4, 2023 18.70 19.79 18.70 19.21
204 NYSE KMPB Tue, Jan 3, 2023 18.58 19.00 18.58 18.61
203 NYSE KMPB Fri, Dec 30, 2022 18.10 18.90 17.90 18.35
202 NYSE KMPB Thu, Dec 29, 2022 18.19 18.63 18.08 18.19
201 NYSE KMPB Wed, Dec 28, 2022 18.43 18.58 17.90 18.09
200 NYSE KMPB Tue, Dec 27, 2022 18.65 19.00 18.43 18.43
199 NYSE KMPB Fri, Dec 23, 2022 18.60 18.85 18.45 18.81
198 NYSE KMPB Thu, Dec 22, 2022 18.77 18.93 18.55 18.83
197 NYSE KMPB Wed, Dec 21, 2022 18.60 19.00 18.57 18.95
196 NYSE KMPB Tue, Dec 20, 2022 18.64 18.70 18.40 18.57
195 NYSE KMPB Mon, Dec 19, 2022 18.80 19.15 18.62 18.75
194 NYSE KMPB Fri, Dec 16, 2022 18.70 19.03 18.51 18.79
193 NYSE KMPB Thu, Dec 15, 2022 19.27 19.61 18.57 18.70
192 NYSE KMPB Wed, Dec 14, 2022 18.87 19.67 18.76 18.93
191 NYSE KMPB Tue, Dec 13, 2022 19.14 19.15 18.54 18.82
190 NYSE KMPB Mon, Dec 12, 2022 18.88 19.12 18.51 18.70
189 NYSE KMPB Fri, Dec 9, 2022 18.68 19.15 18.68 18.90
188 NYSE KMPB Thu, Dec 8, 2022 19.13 19.20 18.90 19.13
187 NYSE KMPB Wed, Dec 7, 2022 18.87 19.48 18.77 19.05
186 NYSE KMPB Tue, Dec 6, 2022 19.60 19.95 18.60 18.91
185 NYSE KMPB Mon, Dec 5, 2022 20.95 21.10 19.28 19.45
184 NYSE KMPB Fri, Dec 2, 2022 20.06 20.95 20.00 20.61
183 NYSE KMPB Thu, Dec 1, 2022 20.20 20.85 19.45 20.85
182 NYSE KMPB Wed, Nov 30, 2022 19.23 20.20 18.77 19.91
181 NYSE KMPB Tue, Nov 29, 2022 19.29 19.75 19.29 19.16
180 NYSE KMPB Mon, Nov 28, 2022 19.40 20.19 19.30 19.55
179 NYSE KMPB Fri, Nov 25, 2022 19.23 19.50 19.11 19.41
178 NYSE KMPB Wed, Nov 23, 2022 19.63 19.73 19.24 19.38
177 NYSE KMPB Tue, Nov 22, 2022 19.25 19.52 19.06 19.44
176 NYSE KMPB Mon, Nov 21, 2022 19.50 20.20 19.22 19.43
175 NYSE KMPB Fri, Nov 18, 2022 19.63 19.88 19.22 19.70
174 NYSE KMPB Thu, Nov 17, 2022 19.73 20.09 19.50 19.50
173 NYSE KMPB Wed, Nov 16, 2022 19.93 20.20 19.46 19.71
172 NYSE KMPB Tue, Nov 15, 2022 19.99 20.20 19.67 19.68
171 NYSE KMPB Mon, Nov 14, 2022 20.00 20.71 19.65 19.95
170 NYSE KMPB Fri, Nov 11, 2022 20.85 20.85 20.20 20.20
169 NYSE KMPB Thu, Nov 10, 2022 20.70 20.97 20.00 20.97
168 NYSE KMPB Wed, Nov 9, 2022 19.67 20.99 19.67 20.36
167 NYSE KMPB Tue, Nov 8, 2022 20.34 20.99 20.32 20.53
166 NYSE KMPB Mon, Nov 7, 2022 20.00 20.83 20.00 20.63
165 NYSE KMPB Fri, Nov 4, 2022 20.20 20.74 19.64 20.37
164 NYSE KMPB Thu, Nov 3, 2022 20.49 21.09 18.81 19.96
163 NYSE KMPB Wed, Nov 2, 2022 20.52 20.98 20.50 20.50
162 NYSE KMPB Tue, Nov 1, 2022 20.75 21.05 20.45 20.51
161 NYSE KMPB Mon, Oct 31, 2022 20.45 21.27 20.45 20.89
160 NYSE KMPB Fri, Oct 28, 2022 20.41 20.61 20.37 20.37
159 NYSE KMPB Thu, Oct 27, 2022 20.25 20.85 20.25 20.85
158 NYSE KMPB Wed, Oct 26, 2022 19.58 20.88 19.58 20.25
157 NYSE KMPB Tue, Oct 25, 2022 19.51 19.69 19.19 19.60
156 NYSE KMPB Mon, Oct 24, 2022 19.60 19.61 19.13 19.42
155 NYSE KMPB Fri, Oct 21, 2022 18.96 19.81 18.34 19.78
154 NYSE KMPB Thu, Oct 20, 2022 18.29 19.15 18.28 18.87
153 NYSE KMPB Wed, Oct 19, 2022 18.60 18.95 18.23 18.60
152 NYSE KMPB Tue, Oct 18, 2022 18.91 19.25 18.63 18.70
151 NYSE KMPB Mon, Oct 17, 2022 19.21 19.49 18.83 18.84
150 NYSE KMPB Fri, Oct 14, 2022 19.65 19.68 18.79 19.09
149 NYSE KMPB Thu, Oct 13, 2022 19.33 20.04 19.30 19.52
148 NYSE KMPB Wed, Oct 12, 2022 20.16 21.05 19.75 19.83
147 NYSE KMPB Tue, Oct 11, 2022 20.88 21.15 20.00 20.43
146 NYSE KMPB Mon, Oct 10, 2022 21.25 22.00 20.81 20.91
145 NYSE KMPB Fri, Oct 7, 2022 21.85 22.05 20.78 21.25
144 NYSE KMPB Thu, Oct 6, 2022 22.06 22.11 21.70 21.92
143 NYSE KMPB Wed, Oct 5, 2022 21.78 22.17 21.77 21.81
142 NYSE KMPB Tue, Oct 4, 2022 21.91 22.18 21.81 22.06
141 NYSE KMPB Mon, Oct 3, 2022 21.52 22.24 21.50 21.83
140 NYSE KMPB Fri, Sep 30, 2022 22.11 22.11 21.50 21.64
139 NYSE KMPB Thu, Sep 29, 2022 22.06 22.25 21.60 22.11
138 NYSE KMPB Wed, Sep 28, 2022 21.96 22.14 21.63 21.93
137 NYSE KMPB Tue, Sep 27, 2022 21.25 21.65 21.03 21.65
136 NYSE KMPB Mon, Sep 26, 2022 21.80 21.80 21.05 21.05
135 NYSE KMPB Fri, Sep 23, 2022 21.65 22.00 21.61 21.91
134 NYSE KMPB Thu, Sep 22, 2022 21.99 21.99 21.50 21.85
133 NYSE KMPB Wed, Sep 21, 2022 21.90 22.26 21.90 21.90
132 NYSE KMPB Tue, Sep 20, 2022 21.90 22.85 21.90 21.91
131 NYSE KMPB Mon, Sep 19, 2022 22.12 22.51 21.83 22.01
130 NYSE KMPB Fri, Sep 16, 2022 22.55 22.55 22.05 22.51
129 NYSE KMPB Thu, Sep 15, 2022 23.06 23.30 22.75 22.75
128 NYSE KMPB Wed, Sep 14, 2022 22.80 23.33 22.80 23.07
127 NYSE KMPB Tue, Sep 13, 2022 22.98 23.26 22.80 23.15
126 NYSE KMPB Mon, Sep 12, 2022 22.64 23.50 22.64 23.19
125 NYSE KMPB Fri, Sep 9, 2022 22.96 23.40 22.30 22.73
124 NYSE KMPB Thu, Sep 8, 2022 23.02 23.35 22.84 22.96
123 NYSE KMPB Wed, Sep 7, 2022 23.52 23.60 23.03 23.14
122 NYSE KMPB Tue, Sep 6, 2022 23.57 23.59 23.36 23.48
121 NYSE KMPB Fri, Sep 2, 2022 23.54 23.70 23.26 23.51
120 NYSE KMPB Thu, Sep 1, 2022 23.98 24.00 23.21 23.33
119 NYSE KMPB Wed, Aug 31, 2022 24.16 24.16 23.70 23.70
118 NYSE KMPB Tue, Aug 30, 2022 24.30 24.73 24.30 23.95
117 NYSE KMPB Mon, Aug 29, 2022 24.09 24.75 24.09 24.30
116 NYSE KMPB Fri, Aug 26, 2022 24.35 24.64 24.03 24.29
115 NYSE KMPB Thu, Aug 25, 2022 24.48 24.48 23.95 24.42
114 NYSE KMPB Wed, Aug 24, 2022 24.98 24.98 23.61 23.90
113 NYSE KMPB Tue, Aug 23, 2022 24.12 24.45 23.52 23.60
112 NYSE KMPB Mon, Aug 22, 2022 24.85 24.85 24.08 24.18
111 NYSE KMPB Fri, Aug 19, 2022 25.00 25.00 24.75 24.78
110 NYSE KMPB Thu, Aug 18, 2022 24.86 25.00 24.86 24.90
109 NYSE KMPB Wed, Aug 17, 2022 25.11 25.34 24.99 25.00
108 NYSE KMPB Tue, Aug 16, 2022 25.36 25.44 25.01 25.25
107 NYSE KMPB Mon, Aug 15, 2022 25.14 25.37 25.00 25.37
106 NYSE KMPB Fri, Aug 12, 2022 25.03 25.18 24.98 25.15
105 NYSE KMPB Thu, Aug 11, 2022 24.89 24.94 24.85 24.93
104 NYSE KMPB Wed, Aug 10, 2022 25.04 25.15 24.85 24.94
103 NYSE KMPB Tue, Aug 9, 2022 24.70 25.00 24.70 24.94
102 NYSE KMPB Mon, Aug 8, 2022 24.82 25.17 24.70 24.87
101 NYSE KMPB Fri, Aug 5, 2022 24.99 24.99 24.95 24.95
100 NYSE KMPB Thu, Aug 4, 2022 24.90 25.00 24.61 25.00
99 NYSE KMPB Wed, Aug 3, 2022 24.98 25.00 24.71 25.00
98 NYSE KMPB Tue, Aug 2, 2022 24.51 24.99 24.50 24.85
97 NYSE KMPB Mon, Aug 1, 2022 24.18 24.73 24.18 24.49
96 NYSE KMPB Fri, Jul 29, 2022 24.23 24.43 24.07 24.20
95 NYSE KMPB Thu, Jul 28, 2022 24.20 24.72 24.10 24.55
94 NYSE KMPB Wed, Jul 27, 2022 24.25 24.30 24.10 24.20
93 NYSE KMPB Tue, Jul 26, 2022 24.35 24.70 24.02 24.17
92 NYSE KMPB Mon, Jul 25, 2022 24.22 24.59 24.13 24.47
91 NYSE KMPB Fri, Jul 22, 2022 24.68 24.68 24.36 24.53
90 NYSE KMPB Thu, Jul 21, 2022 24.49 24.71 24.36 24.55
89 NYSE KMPB Wed, Jul 20, 2022 24.48 24.68 24.30 24.47
88 NYSE KMPB Tue, Jul 19, 2022 24.32 24.32 24.12 24.14
87 NYSE KMPB Mon, Jul 18, 2022 24.20 24.46 24.20 24.32
86 NYSE KMPB Fri, Jul 15, 2022 24.29 24.30 24.00 24.25
85 NYSE KMPB Thu, Jul 14, 2022 24.17 24.28 23.66 24.28
84 NYSE KMPB Wed, Jul 13, 2022 24.64 24.64 23.71 24.35
83 NYSE KMPB Tue, Jul 12, 2022 24.70 24.71 24.38 24.38
82 NYSE KMPB Mon, Jul 11, 2022 24.65 24.67 24.34 24.40
81 NYSE KMPB Fri, Jul 8, 2022 24.37 24.69 24.37 24.65
80 NYSE KMPB Thu, Jul 7, 2022 24.42 24.70 24.27 24.59
79 NYSE KMPB Wed, Jul 6, 2022 24.70 24.70 24.07 24.34
78 NYSE KMPB Tue, Jul 5, 2022 24.38 24.79 24.31 24.53
77 NYSE KMPB Fri, Jul 1, 2022 24.61 24.85 24.42 24.42
76 NYSE KMPB Thu, Jun 30, 2022 23.90 24.88 23.90 24.70
75 NYSE KMPB Wed, Jun 29, 2022 23.86 24.18 23.86 24.02
74 NYSE KMPB Tue, Jun 28, 2022 24.05 24.25 23.64 24.08
73 NYSE KMPB Mon, Jun 27, 2022 23.70 24.08 23.70 23.80
72 NYSE KMPB Fri, Jun 24, 2022 23.83 24.00 23.64 23.69
71 NYSE KMPB Thu, Jun 23, 2022 23.94 24.00 23.58 23.58
70 NYSE KMPB Wed, Jun 22, 2022 23.67 24.00 23.40 23.72
69 NYSE KMPB Tue, Jun 21, 2022 24.25 24.25 23.78 23.78
68 NYSE KMPB Fri, Jun 17, 2022 23.61 24.45 23.54 23.84
67 NYSE KMPB Thu, Jun 16, 2022 23.80 23.80 23.30 23.48
66 NYSE KMPB Wed, Jun 15, 2022 23.69 24.43 23.31 23.86
65 NYSE KMPB Tue, Jun 14, 2022 23.68 23.99 23.41 23.60
64 NYSE KMPB Mon, Jun 13, 2022 23.76 23.97 23.44 23.44
63 NYSE KMPB Fri, Jun 10, 2022 24.18 24.23 23.95 24.03
62 NYSE KMPB Thu, Jun 9, 2022 24.64 24.64 24.35 24.35
61 NYSE KMPB Wed, Jun 8, 2022 24.91 25.01 24.17 24.52
60 NYSE KMPB Tue, Jun 7, 2022 24.16 24.69 24.16 24.31
59 NYSE KMPB Mon, Jun 6, 2022 24.75 24.88 24.50 24.50
58 NYSE KMPB Fri, Jun 3, 2022 24.50 24.90 24.50 24.66
57 NYSE KMPB Thu, Jun 2, 2022 24.16 24.95 24.16 24.66
56 NYSE KMPB Wed, Jun 1, 2022 24.78 24.78 24.35 24.53
55 NYSE KMPB Tue, May 31, 2022 24.57 24.89 24.50 24.77
54 NYSE KMPB Fri, May 27, 2022 24.34 24.86 24.34 24.40
53 NYSE KMPB Thu, May 26, 2022 23.81 24.54 23.32 24.34
52 NYSE KMPB Wed, May 25, 2022 23.42 23.91 23.30 23.68
51 NYSE KMPB Tue, May 24, 2022 23.35 23.81 23.19 23.34
50 NYSE KMPB Mon, May 23, 2022 23.48 24.08 23.13 23.19
49 NYSE KMPB Fri, May 20, 2022 23.74 24.15 23.38 23.38
48 NYSE KMPB Thu, May 19, 2022 23.63 24.23 23.50 23.60
47 NYSE KMPB Wed, May 18, 2022 24.49 24.49 23.61 23.75
46 NYSE KMPB Tue, May 17, 2022 24.54 24.54 24.00 24.08
45 NYSE KMPB Mon, May 16, 2022 24.41 24.59 24.25 24.28
44 NYSE KMPB Fri, May 13, 2022 24.15 24.45 23.98 24.11
43 NYSE KMPB Thu, May 12, 2022 24.19 24.45 24.02 24.24
42 NYSE KMPB Wed, May 11, 2022 24.20 24.35 24.02 24.15
41 NYSE KMPB Tue, May 10, 2022 24.00 24.40 23.65 24.39
40 NYSE KMPB Mon, May 9, 2022 24.20 24.38 24.00 24.05
39 NYSE KMPB Fri, May 6, 2022 24.29 24.29 24.00 24.20
38 NYSE KMPB Thu, May 5, 2022 24.35 24.40 23.78 24.17
37 NYSE KMPB Wed, May 4, 2022 24.18 24.25 23.80 23.82
36 NYSE KMPB Tue, May 3, 2022 23.91 24.43 23.74 23.86
35 NYSE KMPB Mon, May 2, 2022 23.82 24.69 23.82 24.28
34 NYSE KMPB Fri, Apr 29, 2022 24.70 24.80 24.59 24.59
33 NYSE KMPB Thu, Apr 28, 2022 24.52 24.70 24.38 24.70
32 NYSE KMPB Wed, Apr 27, 2022 24.08 24.80 24.03 24.56
31 NYSE KMPB Tue, Apr 26, 2022 24.08 24.08 23.83 24.00
30 NYSE KMPB Mon, Apr 25, 2022 24.36 24.36 24.05 24.08
29 NYSE KMPB Fri, Apr 22, 2022 24.76 24.89 24.20 24.36
28 NYSE KMPB Thu, Apr 21, 2022 24.95 25.05 24.55 24.72
27 NYSE KMPB Wed, Apr 20, 2022 25.08 25.10 24.80 24.95
26 NYSE KMPB Tue, Apr 19, 2022 25.00 25.15 24.80 24.92
25 NYSE KMPB Mon, Apr 18, 2022 25.13 25.13 24.74 25.00
24 NYSE KMPB Thu, Apr 14, 2022 25.10 25.10 24.85 24.98
23 NYSE KMPB Wed, Apr 13, 2022 24.79 25.10 24.79 25.10
22 NYSE KMPB Tue, Apr 12, 2022 24.73 24.95 24.72 24.85
21 NYSE KMPB Mon, Apr 11, 2022 24.99 25.10 24.20 24.73
20 NYSE KMPB Fri, Apr 8, 2022 24.99 25.02 24.90 25.00
19 NYSE KMPB Thu, Apr 7, 2022 24.98 25.08 24.90 24.94
18 NYSE KMPB Wed, Apr 6, 2022 24.90 25.00 24.82 24.91
17 NYSE KMPB Tue, Apr 5, 2022 25.10 25.15 24.95 25.03
16 NYSE KMPB Mon, Apr 4, 2022 24.82 25.07 24.82 25.07
15 NYSE KMPB Fri, Apr 1, 2022 24.94 24.99 24.70 24.83
14 NYSE KMPB Thu, Mar 31, 2022 24.99 25.20 24.80 24.83
13 NYSE KMPB Wed, Mar 30, 2022 24.94 25.09 24.89 24.99
12 NYSE KMPB Tue, Mar 29, 2022 24.75 24.98 24.75 24.90
11 NYSE KMPB Mon, Mar 28, 2022 24.70 24.80 24.51 24.80
10 NYSE KMPB Fri, Mar 25, 2022 24.70 24.74 24.57 24.65
9 NYSE KMPB Thu, Mar 24, 2022 24.50 24.74 24.46 24.70
8 NYSE KMPB Wed, Mar 23, 2022 24.39 24.60 24.30 24.54
7 NYSE KMPB Tue, Mar 22, 2022 24.19 24.40 24.17 24.38
6 NYSE KMPB Mon, Mar 21, 2022 24.40 24.48 24.20 24.29
5 NYSE KMPB Fri, Mar 18, 2022 24.37 24.40 24.25 24.36
4 NYSE KMPB Thu, Mar 17, 2022 24.30 24.35 23.76 24.33
3 NYSE KMPB Wed, Mar 16, 2022 24.15 24.28 23.85 24.28
2 NYSE KMPB Tue, Mar 15, 2022 24.00 24.05 23.67 23.99
1 NYSE KMPB Mon, Mar 14, 2022 23.75 24.19 23.51 23.99
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024