5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
+3.66%
6 MONTH PERFORMANCE
+0.13%
YEAR-TO-DATE PERFORMANCE
-0.77%
1 YEAR PERFORMANCE
-0.85%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.94 | $23.90 (-0.17%) | $23.96 | $23.85 | 5.04 K | $1.47 B |
| 06/18/2026 | $23.81 | $23.81 (0%) | $23.97 | $23.80 | 9.10 K | $1.47 B |
| 06/17/2026 | $23.86 | $23.85 (-0.04%) | $23.89 | $23.80 | 6.80 K | $1.48 B |
| 06/16/2026 | $23.90 | $23.84 (-0.25%) | $23.90 | $23.80 | 9.80 K | $1.52 B |
| 06/15/2026 | $23.78 | $23.84 (0.25%) | $23.90 | $23.78 | 3.90 K | $1.50 B |
| 06/12/2026 | $23.88 | $23.78 (-0.42%) | $23.88 | $23.78 | 3.70 K | $1.47 B |
| 06/11/2026 | $23.80 | $23.88 (0.34%) | $23.88 | $23.75 | 15.80 K | $1.46 B |
| 06/10/2026 | $23.56 | $23.75 (0.81%) | $23.84 | $23.56 | 10.90 K | $1.45 B |
| 06/09/2026 | $23.73 | $23.69 (-0.17%) | $23.88 | $23.57 | 4.30 K | $1.43 B |
| 06/08/2026 | $23.75 | $23.83 (0.34%) | $23.88 | $23.75 | 4.30 K | $1.43 B |
| 06/05/2026 | $23.59 | $23.73 (0.59%) | $23.76 | $23.59 | 7.04 K | $1.46 B |
| 06/04/2026 | $23.68 | $23.68 (0%) | $23.75 | $23.66 | 11.10 K | $1.40 B |
| 06/03/2026 | $23.71 | $23.65 (-0.25%) | $23.71 | $23.50 | 26.13 K | $1.35 B |
| 06/02/2026 | $23.84 | $23.75 (-0.38%) | $23.84 | $23.73 | 17.00 K | $1.43 B |
| 06/01/2026 | $23.68 | $23.78 (0.42%) | $23.84 | $23.68 | 25.40 K | $1.47 B |
| 05/29/2026 | $24.08 | $23.85 (-0.96%) | $24.20 | $23.85 | 19.43 K | $1.45 B |
| 05/28/2026 | $24.00 | $24.09 (0.38%) | $24.12 | $24.00 | 29.10 K | $1.50 B |
| 05/27/2026 | $24.10 | $24.25 (0.62%) | $24.25 | $24.09 | 8.40 K | $1.54 B |
| 05/26/2026 | $24.01 | $24.10 (0.37%) | $24.16 | $24.01 | 18.12 K | $1.63 B |
| 05/22/2026 | $24.01 | $24.06 (0.21%) | $24.15 | $24.01 | 4.80 K | $1.75 B |
| 05/21/2026 | $24.00 | $24.05 (0.21%) | $24.10 | $23.99 | 12.60 K | $1.74 B |
| 05/20/2026 | $23.91 | $24.01 (0.42%) | $24.14 | $23.89 | 23.60 K | $1.73 B |
| 05/19/2026 | $23.91 | $23.93 (0.08%) | $24.00 | $23.85 | 13.20 K | $1.72 B |
| 05/18/2026 | $23.95 | $23.95 (0%) | $24.00 | $23.94 | 11.30 K | $1.77 B |
| 05/15/2026 | $23.95 | $23.95 (0%) | $24.00 | $23.90 | 17.15 K | $1.75 B |
| 05/14/2026 | $24.10 | $24.05 (-0.21%) | $24.10 | $24.01 | 10.50 K | $1.77 B |
| 05/13/2026 | $24.05 | $24.00 (-0.21%) | $24.19 | $23.96 | 27.23 K | $1.75 B |
| 05/12/2026 | $24.02 | $24.05 (0.12%) | $24.26 | $24.02 | 33.70 K | $1.81 B |
| 05/11/2026 | $24.10 | $24.10 (0%) | $24.28 | $24.00 | 48.90 K | $1.81 B |
| 05/08/2026 | $23.85 | $24.08 (0.96%) | $24.10 | $23.85 | 123.40 K | $1.78 B |
| 05/07/2026 | $23.80 | $23.68 (-0.5%) | $23.80 | $23.55 | 26.50 K | $1.73 B |
| 05/06/2026 | $23.89 | $23.89 (0%) | $23.90 | $23.83 | 28.90 K | $1.93 B |
| 05/05/2026 | $23.85 | $23.89 (0.17%) | $23.92 | $23.83 | 19.94 K | $1.93 B |
| 05/04/2026 | $23.83 | $23.88 (0.21%) | $23.92 | $23.83 | 11.00 K | $1.97 B |
| 05/01/2026 | $23.74 | $23.85 (0.46%) | $23.89 | $23.74 | 4.70 K | $2.01 B |
| 04/30/2026 | $23.94 | $23.83 (-0.46%) | $23.98 | $23.68 | 16.00 K | $1.98 B |
| 04/29/2026 | $23.81 | $23.93 (0.5%) | $23.99 | $23.81 | 13.00 K | $1.96 B |
| 04/28/2026 | $23.99 | $23.87 (-0.5%) | $23.99 | $23.80 | 16.30 K | $1.98 B |
| 04/27/2026 | $23.95 | $23.99 (0.17%) | $23.99 | $23.85 | 20.90 K | $1.95 B |
| 04/24/2026 | $23.95 | $23.87 (-0.33%) | $24.00 | $23.75 | 15.70 K | $1.93 B |
| 04/23/2026 | $23.92 | $23.91 (-0.04%) | $24.00 | $23.84 | 12.71 K | $1.92 B |
| 04/22/2026 | $24.00 | $23.80 (-0.83%) | $24.00 | $23.56 | 15.82 K | $1.91 B |
| 04/21/2026 | $23.80 | $23.70 (-0.42%) | $23.88 | $23.55 | 18.20 K | $1.94 B |
| 04/20/2026 | $23.78 | $23.80 (0.08%) | $23.95 | $23.73 | 21.40 K | $1.97 B |
| 04/17/2026 | $23.78 | $23.90 (0.5%) | $23.97 | $23.78 | 3.94 K | $1.95 B |
| 04/16/2026 | $23.80 | $23.83 (0.13%) | $24.04 | $23.73 | 17.80 K | $1.93 B |
| 04/15/2026 | $23.92 | $23.98 (0.25%) | $23.99 | $23.70 | 15.20 K | $1.91 B |
| 04/14/2026 | $23.56 | $23.85 (1.23%) | $24.00 | $23.56 | 14.20 K | $1.89 B |
| 04/13/2026 | $23.36 | $23.56 (0.86%) | $23.66 | $23.36 | 19.14 K | $1.89 B |
| 04/10/2026 | $23.12 | $23.39 (1.17%) | $23.40 | $23.09 | 15.80 K | $1.83 B |
| 04/09/2026 | $22.87 | $23.08 (0.92%) | $23.16 | $22.83 | 29.13 K | $1.88 B |
| 04/08/2026 | $23.01 | $22.84 (-0.74%) | $23.10 | $22.83 | 36.14 K | $1.85 B |
| 04/07/2026 | $23.00 | $22.86 (-0.61%) | $23.03 | $22.80 | 16.50 K | $1.87 B |
| 04/06/2026 | $22.85 | $22.80 (-0.22%) | $23.16 | $22.80 | 11.40 K | $1.84 B |
| 04/02/2026 | $22.65 | $22.92 (1.19%) | $22.92 | $22.65 | 8.00 K | $1.80 B |
| 04/01/2026 | $22.90 | $22.90 (0%) | $22.98 | $22.56 | 56.90 K | $1.77 B |
| 03/31/2026 | $22.55 | $22.79 (1.06%) | $22.86 | $22.50 | 143.60 K | $1.80 B |
| 03/30/2026 | $22.38 | $22.45 (0.31%) | $22.58 | $22.38 | 41.00 K | $1.77 B |
| 03/27/2026 | $22.50 | $22.39 (-0.49%) | $22.50 | $22.25 | 33.80 K | $1.76 B |
| 03/26/2026 | $22.33 | $22.51 (0.81%) | $22.71 | $22.18 | 51.40 K | $1.83 B |
| 03/25/2026 | $22.37 | $22.34 (-0.13%) | $22.62 | $22.03 | 64.10 K | $1.79 B |
| 03/24/2026 | $22.35 | $22.31 (-0.18%) | $22.60 | $22.11 | 21.04 K | $1.82 B |
| 03/23/2026 | $22.63 | $22.40 (-1.02%) | $22.72 | $22.40 | 12.90 K | $1.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
