-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
+1.81% -
3 MONTH PERFORMANCE
+1.37% -
6 MONTH PERFORMANCE
+4.24% -
YEAR-TO-DATE PERFORMANCE
+17.57% -
1 YEAR PERFORMANCE
+26.72%
Kemper Corporation 5.875% Fixed Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.57 | $23.63 (0.25%) | $23.65 | $23.57 | 2,800 | $1.52 B |
| 11/21/2024 | $23.68 | $23.63 (-0.21%) | $23.68 | $23.54 | 8,300 | $1.52 B |
| 11/20/2024 | $23.71 | $23.58 (-0.55%) | $23.71 | $23.45 | 15,300 | $1.51 B |
| 11/19/2024 | $23.70 | $23.60 (-0.42%) | $23.75 | $23.40 | 32,732 | $1.52 B |
| 11/18/2024 | $23.65 | $23.83 (0.76%) | $23.86 | $23.55 | 38,807 | $1.53 B |
| 11/15/2024 | $23.20 | $23.49 (1.25%) | $23.49 | $23.20 | 3,300 | $1.51 B |
| 11/14/2024 | $23.55 | $23.75 (0.85%) | $23.75 | $23.50 | 12,925 | $1.53 B |
| 11/13/2024 | $23.60 | $23.67 (0.3%) | $23.70 | $23.40 | 22,336 | $1.52 B |
| 11/12/2024 | $23.55 | $23.55 (0%) | $23.70 | $23.55 | 12,900 | $1.51 B |
| 11/11/2024 | $23.63 | $23.70 (0.3%) | $23.72 | $23.49 | 8,300 | $1.52 B |
| 11/08/2024 | $23.60 | $23.64 (0.17%) | $23.75 | $23.54 | 16,000 | $1.52 B |
| 11/07/2024 | $23.12 | $23.52 (1.73%) | $23.60 | $23.12 | 20,630 | $1.51 B |
| 11/06/2024 | $23.34 | $23.53 (0.81%) | $23.53 | $23.34 | 27,501 | $1.51 B |
| 11/05/2024 | $23.38 | $23.44 (0.26%) | $23.48 | $23.35 | 13,100 | $1.51 B |
| 11/04/2024 | $23.32 | $23.30 (-0.09%) | $23.46 | $23.20 | 10,210 | $1.50 B |
| 11/01/2024 | $23.32 | $23.32 (0%) | $23.45 | $23.32 | 3,122 | $1.50 B |
| 10/31/2024 | $23.36 | $23.39 (0.13%) | $23.40 | $23.25 | 25,121 | $1.50 B |
| 10/30/2024 | $23.22 | $23.25 (0.13%) | $23.40 | $23.20 | 13,526 | $1.49 B |
| 10/29/2024 | $23.25 | $23.22 (-0.13%) | $23.40 | $23.04 | 20,300 | $1.49 B |
| 10/28/2024 | $23.27 | $23.25 (-0.09%) | $23.37 | $23.10 | 24,538 | $1.49 B |
| 10/25/2024 | $23.38 | $23.29 (-0.38%) | $23.38 | $23.25 | 9,802 | $1.50 B |
| 10/24/2024 | $23.22 | $23.34 (0.52%) | $23.40 | $23.20 | 11,839 | $1.50 B |
| 10/23/2024 | $23.66 | $23.20 (-1.94%) | $23.66 | $23.11 | 18,528 | $1.49 B |
| 10/22/2024 | $23.61 | $23.64 (0.13%) | $23.68 | $23.54 | 8,703 | $1.52 B |
| 10/21/2024 | $23.56 | $23.57 (0.04%) | $23.64 | $23.45 | 14,300 | $1.51 B |
| 10/18/2024 | $23.50 | $23.55 (0.21%) | $23.56 | $23.50 | 6,142 | $1.51 B |
| 10/17/2024 | $23.50 | $23.52 (0.09%) | $23.56 | $23.45 | 7,526 | $1.51 B |
| 10/16/2024 | $23.45 | $23.56 (0.47%) | $23.60 | $23.33 | 15,300 | $1.51 B |
| 10/15/2024 | $23.56 | $23.44 (-0.51%) | $23.68 | $23.36 | 39,100 | $1.51 B |
| 10/14/2024 | $23.63 | $23.62 (-0.04%) | $23.68 | $23.59 | 2,119 | $1.52 B |
| 10/11/2024 | $23.40 | $23.70 (1.28%) | $23.70 | $23.40 | 13,200 | $1.52 B |
| 10/10/2024 | $23.40 | $23.49 (0.38%) | $23.58 | $23.30 | 4,400 | $1.51 B |
| 10/09/2024 | $23.25 | $23.40 (0.65%) | $23.55 | $23.25 | 21,700 | $1.50 B |
| 10/08/2024 | $23.31 | $23.35 (0.17%) | $23.40 | $23.25 | 8,800 | $1.50 B |
| 10/07/2024 | $23.40 | $23.35 (-0.21%) | $23.44 | $23.31 | 11,900 | $1.50 B |
| 10/04/2024 | $23.52 | $23.40 (-0.51%) | $23.52 | $23.25 | 3,900 | $1.50 B |
| 10/03/2024 | $23.49 | $23.51 (0.09%) | $23.60 | $23.43 | 7,900 | $1.51 B |
| 10/02/2024 | $23.54 | $23.64 (0.42%) | $23.64 | $23.46 | 4,300 | $1.52 B |
| 10/01/2024 | $23.49 | $23.42 (-0.3%) | $23.50 | $23.42 | 3,730 | $1.50 B |
| 09/30/2024 | $23.72 | $23.33 (-1.64%) | $23.72 | $23.33 | 18,201 | $1.50 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 | $1.51 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 | $1.52 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 | $1.50 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 | $1.46 B |
| 09/10/2024 | $22.75 | $22.79 (0.18%) | $22.79 | $22.70 | 14,800 | $1.46 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 | $1.44 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 | $1.49 B |
| 08/23/2024 | $23.20 | $23.30 (0.43%) | $23.33 | $23.20 | 4,000 | $1.50 B |