5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+1.88%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
+0.51%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
+1.15%
Kemper Corporation 5.875% Fixed Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $23.75 | $23.79 (0.17%) | $23.82 | $23.66 | 5.23 K | |
| 01/28/2026 | $23.72 | $23.74 (0.08%) | $23.77 | $23.64 | 16.85 K | $2.36 B |
| 01/27/2026 | $23.73 | $23.74 (0.04%) | $23.75 | $23.72 | 11.61 K | $2.36 B |
| 01/26/2026 | $23.74 | $23.68 (-0.25%) | $23.74 | $23.62 | 8.90 K | $2.37 B |
| 01/23/2026 | $23.78 | $23.70 (-0.34%) | $23.78 | $23.65 | 4.42 K | $2.38 B |
| 01/22/2026 | $23.67 | $23.67 (0%) | $23.79 | $23.63 | 13.80 K | $2.39 B |
| 01/21/2026 | $23.57 | $23.68 (0.47%) | $23.76 | $23.57 | 18.63 K | $2.38 B |
| 01/20/2026 | $23.70 | $23.60 (-0.42%) | $23.75 | $23.55 | 6.24 K | $2.37 B |
| 01/16/2026 | $23.60 | $23.78 (0.76%) | $23.79 | $23.60 | 17.03 K | $2.37 B |
| 01/15/2026 | $23.70 | $23.75 (0.21%) | $23.75 | $23.64 | 4.64 K | $2.37 B |
| 01/14/2026 | $23.67 | $23.75 (0.34%) | $23.75 | $23.67 | 4.25 K | $2.38 B |
| 01/13/2026 | $23.75 | $23.66 (-0.38%) | $23.75 | $23.62 | 4.83 K | $2.35 B |
| 01/12/2026 | $23.58 | $23.73 (0.64%) | $23.74 | $23.55 | 12.64 K | $2.44 B |
| 01/09/2026 | $23.57 | $23.60 (0.13%) | $23.60 | $23.32 | 22.32 K | $2.44 B |
| 01/08/2026 | $23.60 | $23.49 (-0.47%) | $23.60 | $23.45 | 6.80 K | $2.44 B |
| 01/07/2026 | $23.50 | $23.56 (0.26%) | $23.63 | $23.45 | 12.50 K | $2.45 B |
| 01/06/2026 | $23.52 | $23.45 (-0.3%) | $23.52 | $23.41 | 4.70 K | $2.46 B |
| 01/05/2026 | $23.50 | $23.52 (0.09%) | $23.55 | $23.40 | 7.10 K | $2.44 B |
| 01/02/2026 | $23.41 | $23.45 (0.17%) | $23.50 | $23.40 | 7.00 K | $2.43 B |
| 12/31/2025 | $23.32 | $23.40 (0.34%) | $23.51 | $23.32 | 12.30 K | $2.49 B |
| 12/30/2025 | $23.35 | $23.46 (0.47%) | $23.49 | $23.33 | 46.90 K | $2.51 B |
| 12/29/2025 | $23.45 | $23.35 (-0.43%) | $23.45 | $23.31 | 12.90 K | $2.52 B |
| 12/26/2025 | $23.44 | $23.44 (0%) | $23.45 | $23.42 | 3.90 K | $2.52 B |
| 12/24/2025 | $23.34 | $23.44 (0.43%) | $23.45 | $23.30 | 10.10 K | $2.52 B |
| 12/23/2025 | $23.36 | $23.19 (-0.73%) | $23.44 | $23.17 | 14.71 K | $2.50 B |
| 12/22/2025 | $23.35 | $23.38 (0.13%) | $23.40 | $23.25 | 10.81 K | $2.51 B |
| 12/19/2025 | $23.30 | $23.32 (0.09%) | $23.45 | $23.25 | 13.60 K | $2.51 B |
| 12/18/2025 | $23.29 | $23.24 (-0.21%) | $23.45 | $23.24 | 14.64 K | $2.49 B |
| 12/17/2025 | $23.33 | $23.28 (-0.21%) | $23.43 | $23.24 | 15.31 K | $2.53 B |
| 12/16/2025 | $23.41 | $23.41 (0%) | $23.41 | $23.32 | 10.10 K | $2.51 B |
| 12/15/2025 | $23.43 | $23.41 (-0.09%) | $23.49 | $23.40 | 3.80 K | $2.53 B |
| 12/12/2025 | $23.49 | $23.40 (-0.38%) | $23.53 | $23.39 | 7.10 K | $2.54 B |
| 12/11/2025 | $23.45 | $23.49 (0.17%) | $23.52 | $23.43 | 21.00 K | $2.51 B |
| 12/10/2025 | $23.42 | $23.44 (0.09%) | $23.52 | $23.38 | 23.51 K | $2.48 B |
| 12/09/2025 | $23.38 | $23.48 (0.43%) | $23.48 | $23.37 | 17.70 K | $2.45 B |
| 12/08/2025 | $23.37 | $23.41 (0.17%) | $23.43 | $23.37 | 3.23 K | $2.39 B |
| 12/05/2025 | $23.40 | $23.40 (0%) | $23.42 | $23.36 | 6.70 K | $2.43 B |
| 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 |
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.
