5 DAY PERFORMANCE
-5.99%
1 MONTH PERFORMANCE
-3.09%
3 MONTH PERFORMANCE
-1.94%
6 MONTH PERFORMANCE
-1.86%
YEAR-TO-DATE PERFORMANCE
-0.77%
1 YEAR PERFORMANCE
-1.32%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 244 | |
| 08/06/2026 | $24.66 | $24.65 (-0.04%) | $24.67 | $24.64 | 14.12 K | $1.76 B |
| 08/05/2026 | $24.78 | $24.67 (-0.44%) | $24.78 | $24.67 | 12.10 K | $1.72 B |
| 08/04/2026 | $24.80 | $24.65 (-0.6%) | $24.80 | $24.65 | 12.50 K | $1.73 B |
| 08/03/2026 | $24.79 | $24.70 (-0.36%) | $24.79 | $24.65 | 13.90 K | $1.72 B |
| 07/31/2026 | $24.70 | $24.70 (0%) | $24.77 | $24.69 | 5.30 K | $1.67 B |
| 07/30/2026 | $24.73 | $24.75 (0.08%) | $24.76 | $24.67 | 17.10 K | $1.71 B |
| 07/29/2026 | $24.71 | $24.77 (0.24%) | $24.80 | $24.70 | 14.90 K | $1.81 B |
| 07/28/2026 | $24.56 | $24.79 (0.94%) | $24.86 | $24.36 | 39.80 K | $1.82 B |
| 07/27/2026 | $24.37 | $24.58 (0.86%) | $24.64 | $24.37 | 19.70 K | $1.73 B |
| 07/24/2026 | $24.29 | $24.35 (0.25%) | $24.40 | $24.22 | 9.30 K | $1.69 B |
| 07/23/2026 | $24.15 | $24.23 (0.33%) | $24.30 | $24.11 | 9.50 K | $1.63 B |
| 07/22/2026 | $24.26 | $24.24 (-0.08%) | $24.26 | $24.17 | 8.70 K | $1.61 B |
| 07/21/2026 | $24.07 | $24.19 (0.5%) | $24.30 | $24.01 | 8.90 K | $1.65 B |
| 07/20/2026 | $24.28 | $24.36 (0.33%) | $24.36 | $24.17 | 8.60 K | $1.67 B |
| 07/17/2026 | $24.19 | $24.29 (0.41%) | $24.29 | $24.10 | 9.90 K | $1.65 B |
| 07/16/2026 | $24.01 | $24.17 (0.67%) | $24.19 | $23.99 | 19.80 K | $1.66 B |
| 07/15/2026 | $23.92 | $24.01 (0.38%) | $24.04 | $23.92 | 14.80 K | $1.60 B |
| 07/14/2026 | $24.00 | $24.00 (0%) | $24.00 | $23.97 | 6.05 K | $1.68 B |
| 07/13/2026 | $24.00 | $23.97 (-0.13%) | $24.00 | $23.95 | 3.50 K | $1.76 B |
| 07/10/2026 | $23.92 | $24.00 (0.33%) | $24.00 | $23.85 | 5.70 K | $1.73 B |
| 07/09/2026 | $23.93 | $23.96 (0.13%) | $23.98 | $23.86 | 5.50 K | $1.71 B |
| 07/08/2026 | $23.97 | $23.90 (-0.29%) | $23.98 | $23.86 | 4.90 K | $1.72 B |
| 07/07/2026 | $23.97 | $23.96 (-0.04%) | $23.97 | $23.82 | 10.71 K | $1.73 B |
| 07/06/2026 | $23.77 | $23.87 (0.42%) | $23.90 | $23.77 | 9.20 K | $1.69 B |
| 07/02/2026 | $23.76 | $23.80 (0.17%) | $23.89 | $23.76 | 2.50 K | $1.70 B |
| 07/01/2026 | $23.69 | $23.73 (0.17%) | $23.81 | $23.69 | 7.70 K | $1.66 B |
| 06/30/2026 | $24.15 | $23.62 (-2.19%) | $24.15 | $23.55 | 48.40 K | $1.59 B |
| 06/29/2026 | $23.92 | $23.95 (0.13%) | $23.97 | $23.91 | 5.80 K | $1.61 B |
| 06/26/2026 | $23.95 | $23.93 (-0.08%) | $23.97 | $23.80 | 9.00 K | $1.58 B |
| 06/25/2026 | $23.92 | $23.87 (-0.21%) | $24.00 | $23.78 | 24.80 K | $1.49 B |
| 06/24/2026 | $23.86 | $23.96 (0.42%) | $23.96 | $23.76 | 8.50 K | $1.53 B |
| 06/23/2026 | $23.87 | $23.93 (0.25%) | $24.00 | $23.80 | 12.10 K | $1.54 B |
| 06/22/2026 | $23.94 | $23.90 (-0.17%) | $23.96 | $23.85 | 5.20 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 |
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.
