5 DAY PERFORMANCE
-8.19%
1 MONTH PERFORMANCE
+18.17%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
-7.21%
YEAR-TO-DATE PERFORMANCE
-24.77%
1 YEAR PERFORMANCE
-28.45%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.41 | $35.33 (-2.97%) | $36.58 | $35.09 | 960.18 K | |
| 11/04/2026 | $34.96 | $35.76 (2.29%) | $36.04 | $34.69 | 864.44 K | $2.11 B |
| 11/03/2026 | $34.88 | $33.77 (-3.18%) | $35.06 | $33.70 | 898.34 K | $1.99 B |
| 11/02/2026 | $33.04 | $35.08 (6.17%) | $35.40 | $32.31 | 884.30 K | $2.07 B |
| 10/30/2026 | $32.99 | $33.22 (0.7%) | $33.23 | $32.14 | 1.00 M | $1.96 B |
| 10/29/2026 | $31.29 | $32.57 (4.09%) | $32.88 | $30.50 | 1.03 M | $1.92 B |
| 10/28/2026 | $29.30 | $29.48 (0.61%) | $29.85 | $29.15 | 595.30 K | $1.74 B |
| 10/27/2026 | $29.30 | $29.36 (0.2%) | $29.79 | $28.79 | 832.30 K | $1.73 B |
| 10/26/2026 | $28.67 | $29.23 (1.95%) | $29.26 | $28.67 | 799.85 K | $1.72 B |
| 10/23/2026 | $29.86 | $28.81 (-3.52%) | $29.91 | $28.66 | 590.31 K | $1.70 B |
| 10/22/2026 | $29.25 | $29.91 (2.26%) | $30.21 | $29.08 | 1.07 M | $1.76 B |
| 10/21/2026 | $29.81 | $28.91 (-3.02%) | $29.82 | $28.86 | 923.40 K | $1.70 B |
| 10/20/2026 | $30.30 | $29.75 (-1.82%) | $31.06 | $29.68 | 979.10 K | $1.75 B |
| 10/19/2026 | $29.00 | $29.95 (3.28%) | $30.17 | $29.00 | 844.20 K | $1.76 B |
| 10/16/2026 | $28.43 | $29.27 (2.95%) | $29.32 | $27.98 | 858.50 K | $1.72 B |
| 10/15/2026 | $28.27 | $28.42 (0.53%) | $28.90 | $27.92 | 904.90 K | $1.67 B |
| 10/14/2026 | $27.32 | $27.70 (1.39%) | $27.77 | $26.82 | 1.14 M | $1.63 B |
| 10/13/2026 | $27.79 | $27.70 (-0.32%) | $28.00 | $27.22 | 778.50 K | $1.63 B |
| 10/12/2026 | $27.25 | $27.61 (1.32%) | $27.77 | $26.95 | 621.41 K | $1.63 B |
| 10/09/2026 | $27.53 | $26.95 (-2.11%) | $27.53 | $26.95 | 547.00 K | $1.59 B |
| 10/08/2026 | $26.37 | $27.47 (4.17%) | $27.50 | $26.23 | 1.05 M | $1.62 B |
| 10/07/2026 | $26.05 | $26.25 (0.77%) | $26.55 | $25.90 | 813.41 K | $1.55 B |
| 10/06/2026 | $25.75 | $26.07 (1.24%) | $26.21 | $25.73 | 589.44 K | $1.53 B |
| 10/05/2026 | $25.71 | $25.81 (0.39%) | $26.16 | $25.24 | 836.40 K | $1.52 B |
| 10/02/2026 | $26.03 | $25.67 (-1.38%) | $26.11 | $25.55 | 864.90 K | $1.51 B |
| 10/01/2026 | $25.03 | $25.94 (3.64%) | $26.02 | $25.00 | 988.74 K | $1.53 B |
| 09/30/2026 | $25.33 | $25.00 (-1.3%) | $25.78 | $24.85 | 1.08 M | $1.47 B |
| 09/29/2026 | $24.94 | $25.66 (2.89%) | $25.90 | $24.84 | 1.18 M | $1.51 B |
| 09/28/2026 | $25.43 | $25.33 (-0.39%) | $25.66 | $24.94 | 726.64 K | $1.49 B |
| 09/25/2026 | $25.30 | $25.32 (0.08%) | $25.55 | $25.11 | 793.60 K | $1.49 B |
| 09/24/2026 | $25.98 | $25.20 (-3%) | $26.28 | $25.15 | 827.80 K | $1.48 B |
| 09/23/2026 | $26.02 | $25.85 (-0.65%) | $26.23 | $25.63 | 693.84 K | $1.52 B |
| 09/22/2026 | $26.90 | $26.20 (-2.6%) | $27.03 | $25.89 | 1.17 M | $1.54 B |
| 09/21/2026 | $26.69 | $26.55 (-0.52%) | $27.31 | $26.13 | 722.20 K | $1.56 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 |
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.
