5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
-2.48%
6 MONTH PERFORMANCE
+3.66%
YEAR-TO-DATE PERFORMANCE
-0.77%
1 YEAR PERFORMANCE
-2.93%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.64 | $24.76 (0.49%) | $24.79 | $24.51 | 85.79 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 |
| 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 |
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.
