5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-2.10%
Kemper Corporation 5.875% Fixed Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.42 | $23.35 (-0.3%) | $23.42 | $23.30 | 5.82 K | $2.42 B |
| 12/03/2025 | $23.53 | $23.35 (-0.76%) | $23.53 | $23.35 | 5.30 K | $2.41 B |
| 12/02/2025 | $23.48 | $23.43 (-0.21%) | $23.51 | $23.42 | 8.23 K | $2.48 B |
| 12/01/2025 | $23.49 | $23.46 (-0.13%) | $23.50 | $23.41 | 9.80 K | $2.50 B |
| 11/28/2025 | $23.68 | $23.78 (0.42%) | $23.78 | $23.67 | 2.20 K | $2.50 B |
| 11/26/2025 | $23.70 | $23.78 (0.34%) | $23.78 | $23.61 | 10.84 K | $2.53 B |
| 11/25/2025 | $23.58 | $23.66 (0.34%) | $23.66 | $23.53 | 5.83 K | $2.49 B |
| 11/24/2025 | $23.65 | $23.65 (0%) | $23.69 | $23.57 | 7.50 K | $2.41 B |
| 11/21/2025 | $23.55 | $23.57 (0.08%) | $23.65 | $23.55 | 10.80 K | $2.40 B |
| 11/20/2025 | $23.57 | $23.53 (-0.17%) | $23.65 | $23.48 | 7.63 K | $2.34 B |
| 11/19/2025 | $23.32 | $23.50 (0.77%) | $23.61 | $23.32 | 12.40 K | $2.25 B |
| 11/18/2025 | $23.33 | $23.31 (-0.09%) | $23.42 | $23.31 | 14.00 K | $2.27 B |
| 11/17/2025 | $23.30 | $23.31 (0.04%) | $23.47 | $23.25 | 8.20 K | $2.24 B |
| 11/14/2025 | $23.25 | $23.39 (0.6%) | $23.41 | $23.20 | 8.80 K | $2.35 B |
| 11/13/2025 | $23.31 | $23.25 (-0.26%) | $23.31 | $23.25 | 10.63 K | $2.33 B |
| 11/12/2025 | $23.30 | $23.30 (0%) | $23.48 | $23.25 | 14.10 K | $2.27 B |
| 11/11/2025 | $23.25 | $23.26 (0.04%) | $23.35 | $23.15 | 15.90 K | $2.30 B |
| 11/10/2025 | $23.46 | $23.26 (-0.85%) | $23.62 | $23.08 | 34.71 K | $2.27 B |
| 11/07/2025 | $23.49 | $23.44 (-0.21%) | $23.51 | $23.35 | 25.34 K | $2.28 B |
| 11/06/2025 | $23.64 | $23.60 (-0.17%) | $23.67 | $23.27 | 57.50 K | $2.25 B |
| 11/05/2025 | $23.71 | $23.75 (0.17%) | $23.79 | $23.65 | 12.60 K | $2.62 B |
| 11/04/2025 | $23.71 | $23.79 (0.34%) | $23.79 | $23.66 | 3.33 K | $2.69 B |
| 11/03/2025 | $23.68 | $23.75 (0.3%) | $23.75 | $23.64 | 8.40 K | $2.68 B |
| 10/31/2025 | $23.75 | $23.66 (-0.38%) | $23.80 | $23.66 | 16.10 K | $2.88 B |
| 10/30/2025 | $23.74 | $23.79 (0.21%) | $23.80 | $23.74 | 4.12 K | $2.88 B |
| 10/29/2025 | $23.80 | $23.80 (0%) | $23.80 | $23.70 | 15.70 K | $2.90 B |
| 10/28/2025 | $23.78 | $23.79 (0.04%) | $23.80 | $23.75 | 13.50 K | $2.95 B |
| 10/27/2025 | $23.78 | $23.80 (0.08%) | $23.80 | $23.73 | 6.63 K | $2.97 B |
| 10/24/2025 | $23.80 | $23.75 (-0.21%) | $23.80 | $23.75 | 5.31 K | $3.05 B |
| 10/23/2025 | $23.61 | $23.73 (0.51%) | $23.77 | $23.61 | 3.52 K | $3.05 B |
| 10/22/2025 | $23.69 | $23.71 (0.08%) | $23.77 | $23.55 | 6.35 K | $3.11 B |
| 10/21/2025 | $23.85 | $23.75 (-0.42%) | $23.85 | $23.75 | 5.30 K | $3.15 B |
| 10/20/2025 | $23.94 | $23.79 (-0.63%) | $23.95 | $23.79 | 6.24 K | $3.16 B |
| 10/17/2025 | $23.94 | $23.80 (-0.58%) | $23.95 | $23.65 | 16.02 K | $3.15 B |
| 10/16/2025 | $23.85 | $23.80 (-0.21%) | $23.86 | $23.80 | 13.94 K | $3.03 B |
| 10/15/2025 | $23.87 | $23.88 (0.04%) | $23.91 | $23.80 | 8.15 K | $2.97 B |
| 10/14/2025 | $23.95 | $23.90 (-0.21%) | $23.95 | $23.84 | 3.50 K | $3.22 B |
| 10/13/2025 | $23.82 | $23.93 (0.46%) | $23.94 | $23.79 | 7.00 K | $3.08 B |
| 10/10/2025 | $23.91 | $23.85 (-0.25%) | $23.95 | $23.76 | 8.81 K | $3.07 B |
| 10/09/2025 | $23.77 | $23.88 (0.46%) | $23.88 | $23.76 | 5.40 K | $3.15 B |
| 10/08/2025 | $23.79 | $23.89 (0.42%) | $23.89 | $23.76 | 20.11 K | $3.19 B |
| 10/07/2025 | $23.75 | $23.79 (0.17%) | $23.80 | $23.75 | 15.93 K | $3.18 B |
| 10/06/2025 | $23.69 | $23.75 (0.25%) | $23.78 | $23.68 | 14.31 K | $3.20 B |
| 10/03/2025 | $23.70 | $23.68 (-0.08%) | $23.73 | $23.65 | 9.80 K | $3.24 B |
| 10/02/2025 | $23.71 | $23.67 (-0.17%) | $23.71 | $23.62 | 13.60 K | $3.22 B |
| 10/01/2025 | $23.60 | $23.66 (0.25%) | $23.72 | $23.60 | 25.63 K | $3.24 B |
| 09/30/2025 | $23.70 | $23.55 (-0.63%) | $23.72 | $23.35 | 315.21 K | $3.30 B |
| 09/29/2025 | $23.82 | $23.70 (-0.5%) | $23.83 | $23.69 | 17.83 K | $3.30 B |
| 09/26/2025 | $23.74 | $23.79 (0.21%) | $23.88 | $23.73 | 17.30 K | $3.32 B |
| 09/25/2025 | $23.80 | $23.74 (-0.25%) | $23.85 | $23.71 | 20.10 K | $3.29 B |
| 09/24/2025 | $23.66 | $23.81 (0.63%) | $23.98 | $23.66 | 11.00 K | $3.31 B |
| 09/23/2025 | $23.72 | $23.64 (-0.34%) | $23.72 | $23.60 | 11.42 K | $3.29 B |
| 09/22/2025 | $23.98 | $23.77 (-0.88%) | $24.01 | $23.64 | 14.85 K | $3.31 B |
| 09/19/2025 | $24.02 | $23.92 (-0.42%) | $24.02 | $23.92 | 8.35 K | $3.31 B |
| 09/18/2025 | $24.05 | $23.93 (-0.5%) | $24.05 | $23.82 | 7.40 K | $3.38 B |
| 09/17/2025 | $23.99 | $24.00 (0.04%) | $24.09 | $23.99 | 9.50 K | $3.37 B |
| 09/16/2025 | $23.90 | $23.92 (0.08%) | $24.00 | $23.90 | 8.54 K | $3.36 B |
| 09/15/2025 | $24.00 | $24.00 (0%) | $24.12 | $23.85 | 17.40 K | $3.36 B |
| 09/12/2025 | $24.00 | $24.05 (0.21%) | $24.14 | $23.90 | 12.30 K | $3.41 B |
| 09/11/2025 | $23.90 | $24.08 (0.75%) | $24.14 | $23.90 | 12.80 K | $3.43 B |
| 09/10/2025 | $23.90 | $23.89 (-0.04%) | $23.90 | $23.80 | 3.94 K | $3.39 B |
| 09/09/2025 | $23.90 | $23.90 (0%) | $23.91 | $23.76 | 15.10 K | $3.44 B |
| 09/08/2025 | $23.79 | $23.84 (0.21%) | $23.90 | $23.75 | 13.80 K | $3.42 B |
| 09/05/2025 | $23.75 | $23.80 (0.21%) | $23.85 | $23.75 | 5.70 K | $3.45 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.
