5 DAY PERFORMANCE
+11.31%
1 MONTH PERFORMANCE
+12.84%
3 MONTH PERFORMANCE
+21.85%
6 MONTH PERFORMANCE
+2.73%
YEAR-TO-DATE PERFORMANCE
-24.77%
1 YEAR PERFORMANCE
-41.15%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.69 | $26.56 (-0.51%) | $26.69 | $26.13 | 315.75 K | $1.55 B |
| 09/18/2026 | $26.57 | $26.48 (-0.34%) | $26.95 | $26.26 | 1.49 M | $1.56 B |
| 09/17/2026 | $27.56 | $26.89 (-2.43%) | $27.56 | $26.75 | 1.03 M | $1.58 B |
| 09/16/2026 | $27.76 | $27.40 (-1.3%) | $28.02 | $26.96 | 782.10 K | $1.61 B |
| 09/15/2026 | $27.62 | $27.82 (0.72%) | $28.12 | $27.51 | 695.38 K | $1.64 B |
| 09/14/2026 | $27.99 | $27.90 (-0.32%) | $28.48 | $27.60 | 719.30 K | $1.64 B |
| 09/11/2026 | $27.48 | $27.25 (-0.84%) | $27.60 | $26.75 | 966.45 K | $1.60 B |
| 09/10/2026 | $27.56 | $27.02 (-1.96%) | $27.77 | $26.69 | 776.62 K | $1.59 B |
| 09/09/2026 | $27.06 | $27.23 (0.63%) | $27.29 | $25.73 | 993.20 K | $1.60 B |
| 09/08/2026 | $27.60 | $26.67 (-3.37%) | $27.60 | $26.57 | 807.22 K | $1.57 B |
| 09/04/2026 | $28.28 | $28.04 (-0.85%) | $28.50 | $27.78 | 589.90 K | $1.65 B |
| 09/03/2026 | $28.65 | $28.69 (0.14%) | $29.10 | $28.45 | 739.44 K | $1.69 B |
| 09/02/2026 | $27.96 | $28.19 (0.82%) | $28.68 | $27.69 | 666.51 K | $1.66 B |
| 09/01/2026 | $28.32 | $27.66 (-2.33%) | $28.67 | $27.53 | 926.40 K | $1.63 B |
| 08/31/2026 | $27.79 | $28.18 (1.4%) | $28.54 | $27.79 | 1.90 M | $1.66 B |
| 08/28/2026 | $27.68 | $27.93 (0.9%) | $28.27 | $27.53 | 879.91 K | $1.64 B |
| 08/27/2026 | $27.90 | $27.65 (-0.9%) | $28.17 | $27.29 | 790.53 K | $1.63 B |
| 08/26/2026 | $27.62 | $28.41 (2.86%) | $28.64 | $27.45 | 962.60 K | $1.67 B |
| 08/25/2026 | $27.51 | $27.78 (0.98%) | $27.85 | $27.11 | 829.50 K | $1.64 B |
| 08/24/2026 | $27.24 | $27.66 (1.54%) | $27.97 | $27.19 | 802.20 K | $1.63 B |
| 08/21/2026 | $26.96 | $27.03 (0.26%) | $27.23 | $26.64 | 656.00 K | $1.59 B |
| 08/20/2026 | $26.79 | $27.26 (1.75%) | $27.78 | $26.28 | 1.12 M | $1.60 B |
| 08/19/2026 | $26.42 | $26.72 (1.14%) | $27.13 | $26.38 | 806.90 K | $1.57 B |
| 08/18/2026 | $26.63 | $26.21 (-1.58%) | $26.76 | $26.11 | 839.63 K | $1.54 B |
| 08/17/2026 | $27.19 | $26.21 (-3.6%) | $27.38 | $25.65 | 836.30 K | $1.54 B |
| 08/14/2026 | $27.12 | $27.42 (1.11%) | $27.63 | $26.60 | 753.20 K | $1.61 B |
| 08/13/2026 | $26.87 | $26.91 (0.15%) | $27.06 | $26.28 | 815.30 K | $1.58 B |
| 08/12/2026 | $26.75 | $26.51 (-0.9%) | $27.20 | $26.45 | 944.04 K | $1.56 B |
| 08/11/2026 | $26.15 | $26.18 (0.11%) | $26.68 | $25.80 | 814.20 K | $1.54 B |
| 08/10/2026 | $27.99 | $26.39 (-5.72%) | $28.15 | $25.87 | 1.26 M | $1.55 B |
| 08/07/2026 | $29.37 | $28.51 (-2.93%) | $29.88 | $28.49 | 749.05 K | $1.68 B |
| 08/06/2026 | $29.43 | $29.83 (1.36%) | $29.92 | $28.44 | 1.35 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 |
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.
