-
5 DAY PERFORMANCE
-1.31% -
1 MONTH PERFORMANCE
+4.01% -
3 MONTH PERFORMANCE
+5.99% -
6 MONTH PERFORMANCE
-0.26% -
YEAR-TO-DATE PERFORMANCE
+16.23% -
1 YEAR PERFORMANCE
+23.15%
Kemper Corporation 5.875% Fixed Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.72 | $23.33 (-1.64%) | $23.72 | $23.33 | 13,221 | $1.51 B |
| 09/27/2024 | $23.56 | $23.64 (0.34%) | $23.94 | $23.55 | 8,300 | $1.52 B |
| 09/26/2024 | $23.67 | $23.55 (-0.51%) | $23.67 | $23.54 | 11,400 | $1.52 B |
| 09/25/2024 | $23.70 | $23.66 (-0.17%) | $23.76 | $23.65 | 9,218 | $1.52 B |
| 09/24/2024 | $23.71 | $23.67 (-0.17%) | $23.74 | $23.54 | 14,137 | $1.52 B |
| 09/23/2024 | $23.61 | $23.73 (0.51%) | $23.81 | $23.50 | 21,015 | $1.53 B |
| 09/20/2024 | $23.42 | $23.62 (0.85%) | $23.62 | $23.30 | 10,215 | $1.52 B |
| 09/19/2024 | $23.21 | $23.42 (0.9%) | $23.42 | $23.00 | 14,300 | $1.51 B |
| 09/18/2024 | $22.90 | $23.15 (1.09%) | $23.15 | $22.81 | 30,200 | $1.49 B |
| 09/17/2024 | $22.90 | $22.90 (0%) | $22.94 | $22.77 | 13,100 | $1.47 B |
| 09/16/2024 | $22.94 | $22.83 (-0.48%) | $22.94 | $22.71 | 23,605 | $1.47 B |
| 09/13/2024 | $22.83 | $22.86 (0.13%) | $22.87 | $22.82 | 18,000 | $1.47 B |
| 09/12/2024 | $22.73 | $22.83 (0.44%) | $22.85 | $22.73 | 11,300 | $1.47 B |
| 09/11/2024 | $22.71 | $22.81 (0.44%) | $22.84 | $22.71 | 22,721 | $1.47 B |
| 09/10/2024 | $22.75 | $22.79 (0.18%) | $22.79 | $22.70 | 14,800 | $1.47 B |
| 09/09/2024 | $22.71 | $22.75 (0.18%) | $22.75 | $22.63 | 17,400 | $1.46 B |
| 09/06/2024 | $22.71 | $22.71 (0%) | $22.85 | $22.71 | 6,100 | $1.46 B |
| 09/05/2024 | $22.65 | $22.71 (0.26%) | $22.82 | $22.60 | 18,918 | $1.46 B |
| 09/04/2024 | $22.51 | $22.59 (0.36%) | $22.70 | $22.47 | 7,600 | $1.45 B |
| 09/03/2024 | $22.54 | $22.40 (-0.62%) | $22.54 | $22.35 | 14,829 | $1.44 B |
| 08/30/2024 | $22.71 | $22.45 (-1.14%) | $22.82 | $22.37 | 55,000 | $1.45 B |
| 08/29/2024 | $23.18 | $23.15 (-0.13%) | $23.18 | $23.09 | 7,318 | $1.49 B |
| 08/28/2024 | $23.21 | $23.15 (-0.26%) | $23.21 | $23.07 | 4,748 | $1.49 B |
| 08/27/2024 | $23.25 | $23.18 (-0.3%) | $23.27 | $23.17 | 13,100 | $1.49 B |
| 08/26/2024 | $23.22 | $23.28 (0.26%) | $23.30 | $23.22 | 8,300 | $1.50 B |
| 08/23/2024 | $23.20 | $23.30 (0.43%) | $23.33 | $23.20 | 4,000 | $1.50 B |
| 08/22/2024 | $23.23 | $23.24 (0.04%) | $23.25 | $23.12 | 2,627 | $1.50 B |
| 08/21/2024 | $23.21 | $23.24 (0.13%) | $23.33 | $23.21 | 8,502 | $1.50 B |
| 08/20/2024 | $23.18 | $23.28 (0.43%) | $23.28 | $23.18 | 5,900 | $1.50 B |
| 08/19/2024 | $22.85 | $23.25 (1.75%) | $23.35 | $22.85 | 22,123 | $1.50 B |
| 08/16/2024 | $22.84 | $22.93 (0.39%) | $22.93 | $22.83 | 3,723 | $1.48 B |
| 08/15/2024 | $22.95 | $22.95 (0%) | $22.95 | $22.85 | 6,834 | $1.48 B |
| 08/14/2024 | $22.82 | $22.93 (0.48%) | $22.94 | $22.82 | 4,832 | $1.48 B |
| 08/13/2024 | $22.68 | $22.91 (1.01%) | $22.91 | $22.68 | 12,900 | $1.48 B |
| 08/12/2024 | $22.63 | $22.70 (0.31%) | $22.71 | $22.63 | 6,609 | $1.46 B |
| 08/09/2024 | $22.63 | $22.63 (0%) | $22.70 | $22.60 | 15,018 | $1.46 B |
| 08/08/2024 | $22.62 | $22.65 (0.13%) | $22.65 | $22.55 | 5,800 | $1.46 B |
| 08/07/2024 | $22.65 | $22.58 (-0.31%) | $22.66 | $22.50 | 9,900 | $1.45 B |
| 08/06/2024 | $22.50 | $22.60 (0.44%) | $22.65 | $22.40 | 9,900 | $1.46 B |
| 08/05/2024 | $22.21 | $22.40 (0.86%) | $22.53 | $22.21 | 24,900 | $1.44 B |
| 08/02/2024 | $22.51 | $22.51 (0%) | $22.56 | $22.38 | 8,100 | $1.45 B |
| 08/01/2024 | $22.51 | $22.58 (0.31%) | $22.63 | $22.40 | 15,300 | $1.45 B |
| 07/31/2024 | $22.65 | $22.63 (-0.09%) | $22.66 | $22.60 | 4,728 | $1.45 B |
| 07/30/2024 | $22.48 | $22.63 (0.67%) | $22.64 | $22.48 | 6,023 | $1.45 B |
| 07/29/2024 | $22.66 | $22.51 (-0.66%) | $22.66 | $22.51 | 3,000 | $1.45 B |
| 07/26/2024 | $22.51 | $22.61 (0.44%) | $22.61 | $22.51 | 4,742 | $1.45 B |
| 07/25/2024 | $22.51 | $22.51 (0%) | $22.57 | $22.51 | 3,800 | $1.45 B |
| 07/24/2024 | $22.55 | $22.49 (-0.27%) | $22.56 | $22.49 | 5,700 | $1.45 B |
| 07/23/2024 | $22.53 | $22.61 (0.36%) | $22.64 | $22.53 | 4,500 | $1.45 B |
| 07/22/2024 | $22.61 | $22.62 (0.04%) | $22.62 | $22.46 | 5,900 | $1.45 B |
| 07/19/2024 | $22.61 | $22.64 (0.13%) | $22.64 | $22.56 | 5,831 | $1.45 B |
| 07/18/2024 | $22.58 | $22.56 (-0.09%) | $22.61 | $22.55 | 7,200 | $1.45 B |
| 07/17/2024 | $22.50 | $22.58 (0.36%) | $22.58 | $22.50 | 1,600 | $1.45 B |
| 07/16/2024 | $22.54 | $22.55 (0.04%) | $22.62 | $22.51 | 6,240 | $1.45 B |
| 07/15/2024 | $22.55 | $22.55 (0%) | $22.56 | $22.46 | 5,300 | $1.45 B |
| 07/12/2024 | $22.54 | $22.56 (0.09%) | $22.65 | $22.46 | 19,706 | $1.45 B |
| 07/11/2024 | $22.42 | $22.50 (0.36%) | $22.50 | $22.35 | 13,100 | $1.45 B |
| 07/10/2024 | $22.28 | $22.28 (0%) | $22.39 | $22.25 | 14,806 | $1.43 B |
| 07/09/2024 | $22.33 | $22.25 (-0.36%) | $22.33 | $22.25 | 5,700 | $1.43 B |
| 07/08/2024 | $22.34 | $22.26 (-0.36%) | $22.35 | $22.24 | 11,409 | $1.43 B |
| 07/05/2024 | $22.15 | $22.29 (0.63%) | $22.30 | $22.15 | 3,134 | $1.43 B |
| 07/03/2024 | $22.15 | $22.24 (0.41%) | $22.25 | $22.09 | 11,513 | $1.43 B |
| 07/02/2024 | $22.15 | $22.15 (0%) | $22.15 | $22.11 | 10,800 | $1.42 B |
| 07/01/2024 | $22.04 | $22.11 (0.32%) | $22.11 | $21.90 | 22,600 | $1.42 B |