5 DAY PERFORMANCE
+7.47%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
+3.74%
6 MONTH PERFORMANCE
-10.92%
YEAR-TO-DATE PERFORMANCE
-24.77%
1 YEAR PERFORMANCE
-39.75%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $29.38 | $29.83 (1.53%) | $29.91 | $28.46 | 1.15 M | $1.76 B |
| 08/05/2026 | $29.40 | $29.27 (-0.44%) | $29.59 | $28.97 | 708.21 K | $1.72 B |
| 08/04/2026 | $28.88 | $29.41 (1.84%) | $29.49 | $28.62 | 655.01 K | $1.73 B |
| 08/03/2026 | $28.91 | $29.28 (1.28%) | $29.72 | $28.74 | 1.07 M | $1.72 B |
| 07/31/2026 | $28.67 | $28.38 (-1.01%) | $29.12 | $28.05 | 696.93 K | $1.67 B |
| 07/30/2026 | $30.33 | $29.11 (-4.02%) | $30.44 | $28.67 | 812.30 K | $1.71 B |
| 07/29/2026 | $30.46 | $30.80 (1.12%) | $30.97 | $30.30 | 801.10 K | $1.81 B |
| 07/28/2026 | $29.92 | $30.92 (3.34%) | $31.20 | $29.61 | 900.22 K | $1.82 B |
| 07/27/2026 | $29.19 | $29.46 (0.92%) | $29.89 | $28.84 | 649.44 K | $1.73 B |
| 07/24/2026 | $27.74 | $28.81 (3.86%) | $29.06 | $27.37 | 894.50 K | $1.69 B |
| 07/23/2026 | $27.30 | $27.64 (1.25%) | $27.82 | $26.93 | 633.81 K | $1.63 B |
| 07/22/2026 | $28.15 | $27.46 (-2.45%) | $28.23 | $27.04 | 934.72 K | $1.61 B |
| 07/21/2026 | $27.69 | $28.12 (1.55%) | $28.60 | $27.37 | 1.04 M | $1.65 B |
| 07/20/2026 | $27.63 | $28.37 (2.68%) | $28.61 | $27.47 | 758.98 K | $1.67 B |
| 07/17/2026 | $28.18 | $28.02 (-0.57%) | $29.22 | $27.83 | 666.71 K | $1.65 B |
| 07/16/2026 | $27.45 | $28.20 (2.73%) | $28.27 | $27.45 | 871.53 K | $1.66 B |
| 07/15/2026 | $28.39 | $27.17 (-4.3%) | $28.60 | $26.98 | 676.00 K | $1.60 B |
| 07/14/2026 | $29.46 | $28.64 (-2.78%) | $29.86 | $28.60 | 852.50 K | $1.68 B |
| 07/13/2026 | $29.81 | $29.91 (0.34%) | $30.32 | $29.43 | 931.92 K | $1.76 B |
| 07/10/2026 | $29.44 | $29.43 (-0.03%) | $29.65 | $29.06 | 674.04 K | $1.73 B |
| 07/09/2026 | $29.13 | $29.06 (-0.24%) | $29.93 | $28.94 | 941.21 K | $1.71 B |
| 07/08/2026 | $29.47 | $29.18 (-0.98%) | $29.68 | $29.01 | 859.20 K | $1.72 B |
| 07/07/2026 | $29.42 | $29.50 (0.27%) | $30.10 | $29.00 | 900.91 K | $1.73 B |
| 07/06/2026 | $28.40 | $28.80 (1.41%) | $29.07 | $28.03 | 1.18 M | $1.69 B |
| 07/02/2026 | $28.53 | $28.83 (1.05%) | $28.98 | $28.07 | 1.16 M | $1.70 B |
| 07/01/2026 | $27.32 | $28.26 (3.44%) | $28.29 | $27.22 | 972.60 K | $1.66 B |
| 06/30/2026 | $27.39 | $26.96 (-1.57%) | $27.76 | $26.78 | 1.20 M | $1.59 B |
| 06/29/2026 | $26.99 | $27.31 (1.19%) | $27.86 | $26.68 | 1.36 M | $1.61 B |
| 06/26/2026 | $25.63 | $26.81 (4.6%) | $26.86 | $25.63 | 8.53 M | $1.58 B |
| 06/25/2026 | $25.99 | $25.40 (-2.27%) | $26.32 | $25.35 | 993.50 K | $1.49 B |
| 06/24/2026 | $26.34 | $26.08 (-0.99%) | $26.44 | $25.77 | 1.04 M | $1.53 B |
| 06/23/2026 | $25.38 | $26.22 (3.31%) | $26.48 | $25.13 | 1.08 M | $1.54 B |
| 06/22/2026 | $25.00 | $25.07 (0.28%) | $25.59 | $25.00 | 766.51 K | $1.47 B |
| 06/18/2026 | $25.59 | $25.03 (-2.19%) | $25.59 | $24.54 | 1.72 M | $1.47 B |
| 06/17/2026 | $25.75 | $25.13 (-2.41%) | $26.40 | $24.84 | 1.09 M | $1.48 B |
| 06/16/2026 | $25.77 | $25.93 (0.62%) | $26.54 | $25.68 | 897.50 K | $1.52 B |
| 06/15/2026 | $25.21 | $25.56 (1.39%) | $25.57 | $24.91 | 1.53 M | $1.50 B |
| 06/12/2026 | $24.78 | $25.02 (0.97%) | $25.23 | $24.51 | 901.66 K | $1.47 B |
| 06/11/2026 | $24.77 | $24.78 (0.04%) | $24.90 | $23.85 | 962.10 K | $1.46 B |
| 06/10/2026 | $24.64 | $24.72 (0.32%) | $25.34 | $24.49 | 972.12 K | $1.45 B |
| 06/09/2026 | $24.39 | $24.35 (-0.16%) | $25.08 | $24.24 | 1.13 M | $1.43 B |
| 06/08/2026 | $24.41 | $24.37 (-0.16%) | $24.78 | $24.28 | 1.17 M | $1.43 B |
| 06/05/2026 | $24.14 | $24.75 (2.53%) | $24.86 | $24.06 | 1.15 M | $1.46 B |
| 06/04/2026 | $23.49 | $23.76 (1.15%) | $24.40 | $23.35 | 1.48 M | $1.40 B |
| 06/03/2026 | $24.01 | $22.90 (-4.62%) | $24.18 | $22.69 | 1.38 M | $1.35 B |
| 06/02/2026 | $24.92 | $24.25 (-2.69%) | $25.03 | $24.13 | 1.34 M | $1.43 B |
| 06/01/2026 | $24.75 | $25.05 (1.21%) | $25.52 | $24.50 | 1.40 M | $1.47 B |
| 05/29/2026 | $25.50 | $24.67 (-3.25%) | $25.99 | $24.40 | 1.77 M | $1.45 B |
| 05/28/2026 | $26.02 | $25.44 (-2.23%) | $26.19 | $25.25 | 1.17 M | $1.50 B |
| 05/27/2026 | $27.20 | $26.15 (-3.86%) | $28.14 | $26.14 | 1.38 M | $1.54 B |
| 05/26/2026 | $29.57 | $27.69 (-6.36%) | $29.75 | $27.68 | 1.10 M | $1.63 B |
| 05/22/2026 | $29.65 | $29.71 (0.2%) | $30.01 | $29.35 | 654.20 K | $1.75 B |
| 05/21/2026 | $29.28 | $29.66 (1.3%) | $29.94 | $28.68 | 919.70 K | $1.74 B |
| 05/20/2026 | $29.24 | $29.50 (0.89%) | $29.55 | $28.64 | 845.60 K | $1.73 B |
| 05/19/2026 | $30.06 | $29.17 (-2.96%) | $30.28 | $29.09 | 1.11 M | $1.72 B |
| 05/18/2026 | $29.66 | $30.17 (1.72%) | $30.53 | $29.62 | 1.08 M | $1.77 B |
| 05/15/2026 | $30.44 | $29.69 (-2.46%) | $30.79 | $29.52 | 987.13 K | $1.75 B |
| 05/14/2026 | $30.18 | $30.15 (-0.1%) | $31.21 | $30.04 | 1.16 M | $1.77 B |
| 05/13/2026 | $31.09 | $29.80 (-4.15%) | $31.11 | $29.76 | 1.34 M | $1.75 B |
| 05/12/2026 | $31.09 | $30.82 (-0.87%) | $31.33 | $30.60 | 1.17 M | $1.81 B |
| 05/11/2026 | $30.33 | $30.81 (1.58%) | $31.04 | $29.86 | 1.26 M | $1.81 B |
| 05/08/2026 | $29.63 | $30.29 (2.23%) | $30.65 | $29.36 | 1.16 M | $1.78 B |
| 05/07/2026 | $27.74 | $29.40 (5.98%) | $30.94 | $27.74 | 1.69 M | $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.
