5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
-2.80%
YEAR-TO-DATE PERFORMANCE
-0.77%
1 YEAR PERFORMANCE
-2.23%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.00 | $24.95 (-0.2%) | $25.04 | $24.91 | 13.93 K | $2.08 B |
| 11/04/2026 | $25.16 | $25.00 (-0.64%) | $25.16 | $24.95 | 85.50 K | $2.11 B |
| 11/03/2026 | $24.84 | $25.17 (1.33%) | $25.30 | $24.84 | 157.43 K | $1.99 B |
| 11/02/2026 | $24.73 | $24.85 (0.49%) | $24.88 | $24.73 | 35.80 K | $2.07 B |
| 10/30/2026 | $24.89 | $24.55 (-1.37%) | $24.89 | $24.54 | 196.30 K | $1.96 B |
| 10/29/2026 | $24.79 | $24.88 (0.36%) | $24.95 | $24.79 | 36.50 K | $1.92 B |
| 10/28/2026 | $24.87 | $24.84 (-0.12%) | $24.97 | $24.78 | 21.24 K | $1.74 B |
| 10/27/2026 | $24.79 | $24.96 (0.69%) | $24.96 | $24.79 | 31.10 K | $1.73 B |
| 10/26/2026 | $24.86 | $24.90 (0.16%) | $24.95 | $24.81 | 26.70 K | $1.72 B |
| 10/23/2026 | $24.86 | $24.96 (0.4%) | $24.96 | $24.85 | 26.60 K | $1.70 B |
| 10/22/2026 | $24.86 | $24.95 (0.36%) | $24.95 | $24.83 | 23.70 K | $1.76 B |
| 10/21/2026 | $24.70 | $24.86 (0.65%) | $24.94 | $24.70 | 24.10 K | $1.70 B |
| 10/20/2026 | $24.78 | $24.83 (0.2%) | $24.87 | $24.77 | 14.30 K | $1.75 B |
| 10/19/2026 | $24.78 | $24.77 (-0.04%) | $24.78 | $24.66 | 5.62 K | $1.76 B |
| 10/16/2026 | $24.75 | $24.82 (0.28%) | $24.87 | $24.74 | 16.44 K | $1.72 B |
| 10/15/2026 | $24.71 | $24.76 (0.2%) | $24.88 | $24.65 | 25.01 K | $1.67 B |
| 10/14/2026 | $24.69 | $24.72 (0.12%) | $24.75 | $24.69 | 7.50 K | $1.63 B |
| 10/13/2026 | $24.69 | $24.71 (0.08%) | $24.75 | $24.69 | 8.93 K | $1.63 B |
| 10/12/2026 | $24.68 | $24.71 (0.12%) | $24.73 | $24.68 | 2.60 K | $1.63 B |
| 10/09/2026 | $24.70 | $24.72 (0.08%) | $24.75 | $24.67 | 11.80 K | $1.59 B |
| 10/08/2026 | $24.66 | $24.70 (0.16%) | $24.70 | $24.60 | 23.10 K | $1.62 B |
| 10/07/2026 | $24.70 | $24.69 (-0.04%) | $24.75 | $24.66 | 22.34 K | $1.55 B |
| 10/06/2026 | $24.65 | $24.72 (0.28%) | $24.78 | $24.60 | 15.60 K | $1.53 B |
| 10/05/2026 | $24.74 | $24.73 (-0.04%) | $24.75 | $24.66 | 12.40 K | $1.52 B |
| 10/02/2026 | $24.70 | $24.77 (0.28%) | $24.78 | $24.63 | 6.50 K | $1.51 B |
| 10/01/2026 | $24.70 | $24.63 (-0.28%) | $24.72 | $24.63 | 25.74 K | $1.53 B |
| 09/30/2026 | $24.76 | $24.72 (-0.16%) | $24.78 | $24.65 | 24.43 K | $1.47 B |
| 09/29/2026 | $24.74 | $24.74 (0%) | $24.78 | $24.70 | 12.64 K | $1.51 B |
| 09/28/2026 | $24.75 | $24.73 (-0.08%) | $24.79 | $24.71 | 12.83 K | $1.49 B |
| 09/25/2026 | $24.75 | $24.78 (0.12%) | $24.80 | $24.75 | 8.80 K | $1.49 B |
| 09/24/2026 | $24.71 | $24.79 (0.32%) | $24.80 | $24.71 | 3.90 K | $1.48 B |
| 09/23/2026 | $24.76 | $24.79 (0.12%) | $24.83 | $24.65 | 21.34 K | $1.52 B |
| 09/22/2026 | $24.70 | $24.80 (0.4%) | $24.84 | $24.69 | 27.60 K | $1.54 B |
| 09/21/2026 | $24.64 | $24.76 (0.49%) | $24.79 | $24.51 | 85.80 K | $1.56 B |
| 09/18/2026 | $24.51 | $24.56 (0.2%) | $24.57 | $24.51 | 3.80 K | $1.56 B |
| 09/17/2026 | $24.57 | $24.54 (-0.12%) | $24.60 | $24.50 | 8.60 K | $1.58 B |
| 09/16/2026 | $24.53 | $24.55 (0.08%) | $24.55 | $24.46 | 7.30 K | $1.61 B |
| 09/15/2026 | $24.63 | $24.52 (-0.45%) | $24.63 | $24.47 | 12.80 K | $1.64 B |
| 09/14/2026 | $24.59 | $24.47 (-0.49%) | $24.59 | $24.45 | 13.30 K | $1.64 B |
| 09/11/2026 | $24.54 | $24.48 (-0.24%) | $24.54 | $24.47 | 4.22 K | $1.60 B |
| 09/10/2026 | $24.43 | $24.44 (0.04%) | $24.56 | $24.35 | 11.94 K | $1.59 B |
| 09/09/2026 | $24.49 | $24.45 (-0.16%) | $24.49 | $24.43 | 6.70 K | $1.60 B |
| 09/08/2026 | $24.53 | $24.45 (-0.33%) | $24.61 | $24.43 | 8.00 K | $1.57 B |
| 09/04/2026 | $24.59 | $24.45 (-0.57%) | $24.63 | $24.45 | 22.91 K | $1.65 B |
| 09/03/2026 | $24.43 | $24.52 (0.37%) | $24.62 | $24.43 | 13.53 K | $1.69 B |
| 09/02/2026 | $24.47 | $24.45 (-0.08%) | $24.48 | $24.30 | 12.30 K | $1.66 B |
| 09/01/2026 | $24.47 | $24.33 (-0.57%) | $24.47 | $24.25 | 8.15 K | $1.63 B |
| 08/31/2026 | $24.63 | $24.57 (-0.24%) | $24.72 | $24.54 | 20.95 K | $1.66 B |
| 08/28/2026 | $24.71 | $24.63 (-0.32%) | $24.72 | $24.59 | 30.45 K | $1.64 B |
| 08/27/2026 | $24.75 | $24.71 (-0.16%) | $24.88 | $24.66 | 24.20 K | $1.63 B |
| 08/26/2026 | $24.75 | $24.75 (0%) | $24.88 | $24.75 | 23.62 K | $1.67 B |
| 08/25/2026 | $24.75 | $24.80 (0.2%) | $24.80 | $24.70 | 13.15 K | $1.64 B |
| 08/24/2026 | $24.75 | $24.75 (0%) | $24.87 | $24.70 | 13.60 K | $1.63 B |
| 08/21/2026 | $24.68 | $24.74 (0.24%) | $24.75 | $24.65 | 5.70 K | $1.59 B |
| 08/20/2026 | $24.70 | $24.69 (-0.04%) | $24.74 | $24.68 | 3.00 K | $1.60 B |
| 08/19/2026 | $24.61 | $24.73 (0.49%) | $24.80 | $24.61 | 10.80 K | $1.57 B |
| 08/18/2026 | $24.61 | $24.66 (0.2%) | $24.76 | $24.61 | 6.20 K | $1.54 B |
| 08/17/2026 | $24.73 | $24.65 (-0.32%) | $24.73 | $24.65 | 14.00 K | $1.54 B |
| 08/14/2026 | $24.65 | $24.68 (0.12%) | $24.70 | $24.64 | 5.40 K | $1.61 B |
| 08/13/2026 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 618 | $1.58 B |
| 08/12/2026 | $24.66 | $24.68 (0.08%) | $24.68 | $24.60 | 2.10 K | $1.56 B |
| 08/11/2026 | $24.60 | $24.59 (-0.04%) | $24.80 | $24.59 | 7.80 K | $1.54 B |
| 08/10/2026 | $24.70 | $24.66 (-0.16%) | $24.70 | $24.60 | 8.90 K | $1.55 B |
| 08/07/2026 | $24.70 | $24.70 (0%) | $24.73 | $24.61 | 8.80 K | $1.68 B |
| 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 |
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.
