5 DAY PERFORMANCE
-10.69%
1 MONTH PERFORMANCE
-2.56%
3 MONTH PERFORMANCE
-10.92%
6 MONTH PERFORMANCE
-16.51%
YEAR-TO-DATE PERFORMANCE
-24.77%
1 YEAR PERFORMANCE
-50.48%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.37 | $33.35 (-0.06%) | $33.97 | $33.11 | 661.04 K | $1.99 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 |
| 03/20/2026 | $29.43 | $29.69 (0.88%) | $29.84 | $28.90 | 10.97 M | $1.75 B |
| 03/19/2026 | $29.67 | $29.43 (-0.81%) | $29.89 | $29.01 | 609.55 K | $1.73 B |
| 03/18/2026 | $29.84 | $29.65 (-0.64%) | $30.14 | $29.56 | 757.70 K | $1.74 B |
| 03/17/2026 | $30.18 | $30.20 (0.07%) | $30.80 | $30.11 | 602.50 K | $1.78 B |
| 03/16/2026 | $29.95 | $29.75 (-0.67%) | $30.24 | $29.65 | 618.65 K | $1.75 B |
| 03/13/2026 | $29.50 | $29.72 (0.75%) | $29.74 | $29.20 | 633.70 K | $1.75 B |
| 03/12/2026 | $28.68 | $29.14 (1.6%) | $29.34 | $28.41 | 1.02 M | $1.71 B |
| 03/11/2026 | $29.88 | $29.12 (-2.54%) | $30.01 | $28.64 | 810.50 K | $1.71 B |
| 03/10/2026 | $30.51 | $29.51 (-3.28%) | $30.67 | $29.45 | 1.04 M | $1.74 B |
| 03/09/2026 | $31.79 | $30.50 (-4.06%) | $31.92 | $29.86 | 993.25 K | $1.79 B |
| 03/06/2026 | $32.37 | $31.78 (-1.82%) | $32.37 | $31.04 | 728.32 K | $1.87 B |
| 03/05/2026 | $32.09 | $32.56 (1.46%) | $32.63 | $32.00 | 562.98 K | $1.91 B |
| 03/04/2026 | $31.85 | $32.28 (1.35%) | $32.44 | $31.26 | 588.75 K | $1.90 B |
| 03/03/2026 | $31.99 | $31.89 (-0.31%) | $32.30 | $30.72 | 708.40 K | $1.88 B |
| 03/02/2026 | $31.96 | $32.47 (1.6%) | $32.53 | $31.76 | 685.44 K | $1.91 B |
| 02/27/2026 | $32.23 | $32.32 (0.28%) | $32.44 | $31.48 | 1.75 M | $1.90 B |
| 02/26/2026 | $31.80 | $32.47 (2.11%) | $32.56 | $31.62 | 905.10 K | $1.91 B |
| 02/25/2026 | $31.51 | $31.51 (0%) | $31.59 | $30.68 | 686.80 K | $1.85 B |
| 02/24/2026 | $30.71 | $31.25 (1.76%) | $31.30 | $30.60 | 826.93 K | $1.84 B |
| 02/23/2026 | $32.23 | $30.78 (-4.5%) | $32.47 | $30.70 | 818.63 K | $1.81 B |
| 02/20/2026 | $32.61 | $32.32 (-0.89%) | $32.70 | $32.02 | 802.40 K | $1.90 B |
| 02/19/2026 | $32.95 | $32.57 (-1.15%) | $32.98 | $32.24 | 716.80 K | $1.92 B |
| 02/18/2026 | $32.42 | $32.92 (1.54%) | $33.05 | $31.79 | 1.10 M | $1.94 B |
| 02/17/2026 | $32.01 | $32.34 (1.03%) | $32.51 | $31.64 | 1.12 M | $1.90 B |
| 02/13/2026 | $32.17 | $32.05 (-0.37%) | $32.36 | $31.51 | 823.31 K | $1.88 B |
| 02/12/2026 | $32.43 | $32.38 (-0.15%) | $32.44 | $31.57 | 892.81 K | $1.90 B |
| 02/11/2026 | $32.32 | $32.44 (0.37%) | $32.85 | $32.06 | 1.05 M | $1.91 B |
| 02/10/2026 | $34.00 | $32.50 (-4.41%) | $34.39 | $32.21 | 1.16 M | $1.91 B |
| 02/09/2026 | $33.73 | $34.10 (1.1%) | $34.39 | $33.39 | 1.27 M | $2.01 B |
| 02/06/2026 | $34.21 | $34.24 (0.09%) | $35.05 | $33.52 | 1.36 M | $2.10 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.
