5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
-1.86%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
-0.77%
1 YEAR PERFORMANCE
+4.41%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.89 | $23.84 (-0.21%) | $23.90 | $23.83 | 16.91 K | $1.99 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 |
| 03/20/2026 | $22.35 | $22.40 (0.22%) | $22.66 | $22.35 | 27.00 K | $1.75 B |
| 03/19/2026 | $22.55 | $22.29 (-1.15%) | $22.93 | $22.26 | 20.43 K | $1.73 B |
| 03/18/2026 | $22.80 | $22.55 (-1.1%) | $22.95 | $22.47 | 47.54 K | $1.74 B |
| 03/17/2026 | $23.08 | $22.77 (-1.34%) | $23.22 | $22.66 | 59.50 K | $1.78 B |
| 03/16/2026 | $22.90 | $22.99 (0.39%) | $23.15 | $22.87 | 21.90 K | $1.75 B |
| 03/13/2026 | $23.04 | $22.85 (-0.82%) | $23.19 | $22.85 | 25.00 K | $1.75 B |
| 03/12/2026 | $23.04 | $22.90 (-0.61%) | $23.28 | $22.87 | 21.12 K | $1.71 B |
| 03/11/2026 | $23.15 | $23.15 (0%) | $23.24 | $23.06 | 18.90 K | $1.71 B |
| 03/10/2026 | $23.26 | $23.25 (-0.04%) | $23.45 | $23.25 | 16.30 K | $1.74 B |
| 03/09/2026 | $23.35 | $23.25 (-0.43%) | $23.43 | $23.11 | 32.55 K | $1.79 B |
| 03/06/2026 | $23.61 | $23.48 (-0.55%) | $23.61 | $23.45 | 16.00 K | $1.87 B |
| 03/05/2026 | $23.59 | $23.61 (0.08%) | $23.74 | $23.59 | 17.60 K | $1.91 B |
| 03/04/2026 | $23.60 | $23.58 (-0.08%) | $23.60 | $23.58 | 4.90 K | $1.90 B |
| 03/03/2026 | $23.52 | $23.60 (0.34%) | $23.60 | $23.50 | 5.30 K | $1.88 B |
| 03/02/2026 | $23.52 | $23.65 (0.55%) | $23.74 | $23.52 | 3.10 K | $1.91 B |
| 02/27/2026 | $23.70 | $23.57 (-0.55%) | $23.79 | $23.50 | 33.30 K | $1.90 B |
| 02/26/2026 | $23.86 | $24.05 (0.8%) | $24.07 | $23.86 | 5.60 K | $1.91 B |
| 02/25/2026 | $23.94 | $23.94 (0%) | $24.05 | $23.94 | 5.20 K | $1.85 B |
| 02/24/2026 | $23.97 | $24.04 (0.29%) | $24.10 | $23.97 | 3.50 K | $1.84 B |
| 02/23/2026 | $24.02 | $23.99 (-0.12%) | $24.07 | $23.99 | 3.70 K | $1.81 B |
| 02/20/2026 | $24.00 | $24.11 (0.46%) | $24.12 | $23.99 | 8.30 K | $1.90 B |
| 02/19/2026 | $24.17 | $24.12 (-0.21%) | $24.17 | $23.98 | 8.00 K | $1.92 B |
| 02/18/2026 | $23.83 | $24.09 (1.09%) | $24.09 | $23.83 | 4.70 K | $1.94 B |
| 02/17/2026 | $23.89 | $23.93 (0.17%) | $23.98 | $23.81 | 14.20 K | $1.90 B |
| 02/13/2026 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 4.40 K | $1.88 B |
| 02/12/2026 | $23.90 | $23.85 (-0.21%) | $23.90 | $23.80 | 3.20 K | $1.90 B |
| 02/11/2026 | $23.80 | $23.81 (0.04%) | $23.88 | $23.75 | 4.00 K | $1.91 B |
| 02/10/2026 | $23.85 | $23.75 (-0.42%) | $23.90 | $23.75 | 5.70 K | $1.91 B |
| 02/09/2026 | $23.75 | $23.81 (0.25%) | $23.88 | $23.73 | 10.00 K | $2.01 B |
| 02/06/2026 | $23.55 | $23.66 (0.47%) | $23.72 | $23.55 | 7.00 K | $2.10 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.
