5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
-4.15%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
+8.52%
YEAR-TO-DATE PERFORMANCE
-1.99%
1 YEAR PERFORMANCE
+10.86%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $65.75 | $66.30 (0.84%) | $66.58 | $65.53 | 214,202 | $4.22 B |
| 03/12/2025 | $65.57 | $65.41 (-0.24%) | $66.00 | $64.29 | 410,399 | $4.18 B |
| 03/11/2025 | $64.77 | $65.30 (0.82%) | $66.14 | $63.91 | 582,700 | $4.17 B |
| 03/10/2025 | $65.85 | $64.84 (-1.53%) | $66.88 | $64.52 | 362,519 | $4.14 B |
| 03/07/2025 | $65.95 | $66.56 (0.92%) | $66.96 | $65.65 | 412,525 | $4.25 B |
| 03/06/2025 | $65.79 | $65.94 (0.23%) | $66.72 | $65.34 | 364,600 | $4.21 B |
| 03/05/2025 | $66.03 | $66.35 (0.48%) | $66.73 | $65.31 | 471,212 | $4.24 B |
| 03/04/2025 | $67.86 | $65.88 (-2.92%) | $68.09 | $65.50 | 644,800 | $4.21 B |
| 03/03/2025 | $67.71 | $68.27 (0.83%) | $69.08 | $67.71 | 302,317 | $4.36 B |
| 02/28/2025 | $66.61 | $67.58 (1.46%) | $67.67 | $66.26 | 392,700 | $4.32 B |
| 02/27/2025 | $65.27 | $66.33 (1.62%) | $66.58 | $65.07 | 246,900 | $4.24 B |
| 02/26/2025 | $65.56 | $64.95 (-0.93%) | $66.05 | $64.49 | 184,342 | $4.15 B |
| 02/25/2025 | $65.71 | $65.77 (0.09%) | $66.38 | $65.16 | 212,600 | $4.20 B |
| 02/24/2025 | $64.46 | $65.06 (0.93%) | $65.87 | $64.25 | 254,100 | $4.15 B |
| 02/21/2025 | $65.48 | $64.23 (-1.91%) | $65.48 | $63.88 | 331,400 | $4.10 B |
| 02/20/2025 | $65.04 | $65.28 (0.37%) | $65.65 | $64.66 | 206,433 | $4.17 B |
| 02/19/2025 | $65.57 | $65.50 (-0.11%) | $66.05 | $64.52 | 267,709 | $4.18 B |
| 02/18/2025 | $67.29 | $65.81 (-2.2%) | $67.54 | $65.68 | 297,715 | $4.20 B |
| 02/14/2025 | $68.11 | $67.51 (-0.88%) | $68.23 | $67.26 | 326,900 | $4.31 B |
| 02/13/2025 | $66.25 | $67.94 (2.55%) | $67.97 | $66.13 | 307,300 | $4.34 B |
| 02/12/2025 | $66.70 | $66.01 (-1.03%) | $67.33 | $65.95 | 313,710 | $4.22 B |
| 02/11/2025 | $67.65 | $67.09 (-0.83%) | $68.33 | $67.06 | 393,147 | $4.28 B |
| 02/10/2025 | $68.50 | $67.42 (-1.58%) | $69.01 | $67.00 | 382,500 | $4.31 B |
| 02/07/2025 | $69.36 | $68.22 (-1.64%) | $69.87 | $68.08 | 524,221 | $4.36 B |
| 02/06/2025 | $70.44 | $69.50 (-1.33%) | $72.25 | $68.14 | 849,600 | $4.44 B |
| 02/05/2025 | $66.77 | $68.55 (2.67%) | $68.83 | $66.70 | 684,306 | $4.38 B |
| 02/04/2025 | $66.24 | $66.00 (-0.36%) | $67.13 | $65.63 | 430,900 | $4.21 B |
| 02/03/2025 | $66.25 | $66.28 (0.05%) | $66.94 | $65.53 | 352,694 | $4.23 B |
| 01/31/2025 | $67.65 | $67.18 (-0.69%) | $67.90 | $66.61 | 370,130 | $4.31 B |
| 01/30/2025 | $67.76 | $68.09 (0.49%) | $68.57 | $67.17 | 313,318 | $4.40 B |
| 01/29/2025 | $66.29 | $66.90 (0.92%) | $67.92 | $66.29 | 202,434 | $4.33 B |
| 01/28/2025 | $66.92 | $66.62 (-0.45%) | $67.60 | $66.31 | 232,100 | $4.31 B |
| 01/27/2025 | $65.50 | $67.12 (2.47%) | $67.29 | $65.35 | 271,405 | $4.31 B |
| 01/24/2025 | $64.72 | $65.40 (1.05%) | $65.47 | $64.33 | 280,438 | $4.23 B |
| 01/23/2025 | $64.67 | $64.75 (0.12%) | $65.88 | $64.33 | 429,900 | $4.16 B |
| 01/22/2025 | $66.27 | $64.84 (-2.16%) | $66.27 | $64.38 | 210,415 | $4.16 B |
| 01/21/2025 | $65.63 | $65.79 (0.24%) | $66.89 | $65.63 | 237,127 | $4.22 B |
| 01/17/2025 | $66.42 | $65.26 (-1.75%) | $67.01 | $65.25 | 198,900 | $4.19 B |
| 01/16/2025 | $65.72 | $66.38 (1%) | $66.58 | $65.63 | 171,033 | $4.26 B |
| 01/15/2025 | $65.59 | $65.63 (0.06%) | $66.39 | $65.00 | 261,907 | $4.24 B |
| 01/14/2025 | $63.54 | $64.27 (1.15%) | $64.33 | $63.32 | 541,500 | $4.15 B |
| 01/13/2025 | $62.18 | $63.62 (2.32%) | $63.70 | $62.18 | 398,300 | $4.11 B |
| 01/10/2025 | $63.24 | $62.81 (-0.68%) | $63.68 | $62.00 | 293,003 | $4.06 B |
| 01/08/2025 | $64.23 | $64.78 (0.86%) | $64.89 | $63.54 | 346,100 | $4.16 B |
| 01/07/2025 | $65.48 | $64.61 (-1.33%) | $65.81 | $64.17 | 229,003 | $4.18 B |
| 01/06/2025 | $66.35 | $65.12 (-1.85%) | $67.08 | $64.81 | 638,100 | $4.18 B |
| 01/03/2025 | $65.54 | $66.41 (1.33%) | $66.67 | $65.20 | 295,800 | $4.29 B |
| 01/02/2025 | $66.64 | $65.43 (-1.82%) | $66.81 | $65.21 | 223,148 | $4.23 B |
| 12/31/2024 | $66.12 | $66.44 (0.48%) | $66.69 | $65.59 | 331,300 | $4.27 B |
| 12/30/2024 | $64.83 | $65.93 (1.7%) | $66.49 | $64.35 | 258,415 | $4.23 B |
| 12/27/2024 | $65.55 | $65.18 (-0.56%) | $66.09 | $64.76 | 217,200 | $4.19 B |
| 12/26/2024 | $65.59 | $66.05 (0.7%) | $66.13 | $65.16 | 196,700 | $4.27 B |
| 12/24/2024 | $64.89 | $65.81 (1.42%) | $65.88 | $64.82 | 119,800 | $4.25 B |
| 12/23/2024 | $64.81 | $65.08 (0.42%) | $65.23 | $63.79 | 204,605 | $4.21 B |
| 12/20/2024 | $63.90 | $65.06 (1.82%) | $65.11 | $63.90 | 832,222 | $4.21 B |
| 12/19/2024 | $64.01 | $64.19 (0.28%) | $64.86 | $63.71 | 323,399 | $4.12 B |
| 12/18/2024 | $66.14 | $63.71 (-3.67%) | $66.60 | $63.56 | 329,036 | $4.12 B |
| 12/17/2024 | $67.25 | $66.14 (-1.65%) | $67.63 | $66.04 | 354,200 | $4.28 B |
| 12/16/2024 | $67.62 | $67.83 (0.31%) | $68.21 | $66.97 | 255,335 | $4.36 B |
| 12/13/2024 | $67.74 | $67.71 (-0.04%) | $67.88 | $67.05 | 259,900 | $4.35 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.
