5 DAY PERFORMANCE
+21.85%
1 MONTH PERFORMANCE
+2.66%
3 MONTH PERFORMANCE
-1.90%
6 MONTH PERFORMANCE
-24.93%
YEAR-TO-DATE PERFORMANCE
-24.77%
1 YEAR PERFORMANCE
-52.46%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.07 | $25.05 (-0.06%) | $25.59 | $25.00 | 569.63 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 |
| 05/06/2026 | $33.11 | $32.77 (-1.03%) | $33.97 | $32.71 | 1.49 M | $1.93 B |
| 05/05/2026 | $33.62 | $32.87 (-2.23%) | $34.27 | $32.80 | 977.80 K | $1.93 B |
| 05/04/2026 | $34.03 | $33.55 (-1.41%) | $34.64 | $33.51 | 778.80 K | $1.97 B |
| 05/01/2026 | $33.12 | $34.15 (3.11%) | $34.53 | $33.12 | 957.02 K | $2.01 B |
| 04/30/2026 | $33.04 | $33.69 (1.97%) | $33.83 | $32.74 | 613.21 K | $1.98 B |
| 04/29/2026 | $33.51 | $33.27 (-0.72%) | $33.88 | $33.22 | 494.27 K | $1.96 B |
| 04/28/2026 | $33.65 | $33.62 (-0.09%) | $33.93 | $33.23 | 626.30 K | $1.98 B |
| 04/27/2026 | $32.73 | $33.14 (1.25%) | $33.42 | $32.71 | 484.70 K | $1.95 B |
| 04/24/2026 | $32.58 | $32.82 (0.74%) | $33.00 | $32.10 | 888.82 K | $1.93 B |
| 04/23/2026 | $32.30 | $32.63 (1.02%) | $32.97 | $32.12 | 414.62 K | $1.92 B |
| 04/22/2026 | $32.85 | $32.52 (-1%) | $32.85 | $31.93 | 620.94 K | $1.91 B |
| 04/21/2026 | $33.60 | $32.92 (-2.02%) | $33.89 | $32.87 | 900.04 K | $1.94 B |
| 04/20/2026 | $33.07 | $33.55 (1.45%) | $33.71 | $32.89 | 889.51 K | $1.97 B |
| 04/17/2026 | $32.89 | $33.15 (0.79%) | $33.67 | $32.76 | 575.42 K | $1.95 B |
| 04/16/2026 | $32.47 | $32.85 (1.17%) | $32.98 | $32.19 | 526.00 K | $1.93 B |
| 04/15/2026 | $32.39 | $32.50 (0.34%) | $33.00 | $32.16 | 456.70 K | $1.91 B |
| 04/14/2026 | $31.98 | $32.17 (0.59%) | $32.38 | $31.83 | 474.61 K | $1.89 B |
| 04/13/2026 | $31.02 | $32.09 (3.45%) | $32.18 | $30.91 | 772.60 K | $1.89 B |
| 04/10/2026 | $31.87 | $31.13 (-2.32%) | $32.00 | $30.94 | 567.92 K | $1.83 B |
| 04/09/2026 | $31.34 | $32.01 (2.14%) | $32.46 | $31.10 | 720.22 K | $1.88 B |
| 04/08/2026 | $32.00 | $31.45 (-1.72%) | $32.29 | $31.31 | 1.06 M | $1.85 B |
| 04/07/2026 | $31.21 | $31.78 (1.83%) | $31.96 | $30.99 | 715.90 K | $1.87 B |
| 04/06/2026 | $30.52 | $31.30 (2.56%) | $31.31 | $30.37 | 495.10 K | $1.84 B |
| 04/02/2026 | $29.98 | $30.62 (2.13%) | $30.97 | $29.45 | 844.10 K | $1.80 B |
| 04/01/2026 | $30.60 | $30.03 (-1.86%) | $30.62 | $29.99 | 623.00 K | $1.77 B |
| 03/31/2026 | $29.97 | $30.56 (1.97%) | $31.06 | $29.97 | 723.81 K | $1.80 B |
| 03/30/2026 | $30.12 | $30.15 (0.1%) | $30.50 | $29.60 | 797.60 K | $1.77 B |
| 03/27/2026 | $31.38 | $29.91 (-4.68%) | $31.38 | $29.80 | 720.90 K | $1.76 B |
| 03/26/2026 | $30.26 | $31.17 (3.01%) | $31.28 | $30.26 | 760.60 K | $1.83 B |
| 03/25/2026 | $31.25 | $30.37 (-2.82%) | $31.37 | $30.21 | 706.40 K | $1.79 B |
| 03/24/2026 | $30.74 | $30.89 (0.49%) | $31.17 | $30.57 | 795.90 K | $1.82 B |
| 03/23/2026 | $30.15 | $31.09 (3.12%) | $31.30 | $29.78 | 1.50 M | $1.83 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.
