5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+8.11%
3 MONTH PERFORMANCE
-24.77%
6 MONTH PERFORMANCE
-35.20%
YEAR-TO-DATE PERFORMANCE
-40.04%
1 YEAR PERFORMANCE
-40.23%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $39.23 | $39.85 (1.58%) | $40.14 | $39.04 | 661.52 K | $2.45 B |
| 12/08/2025 | $39.16 | $38.95 (-0.54%) | $39.43 | $38.51 | 655.60 K | $2.39 B |
| 12/05/2025 | $39.21 | $39.46 (0.64%) | $39.55 | $39.00 | 590.80 K | $2.43 B |
| 12/04/2025 | $39.23 | $39.34 (0.28%) | $39.70 | $39.19 | 546.20 K | $2.42 B |
| 12/03/2025 | $40.27 | $39.23 (-2.58%) | $40.80 | $39.13 | 856.20 K | $2.41 B |
| 12/02/2025 | $40.71 | $40.32 (-0.96%) | $40.78 | $40.00 | 761.24 K | $2.48 B |
| 12/01/2025 | $40.68 | $40.67 (-0.02%) | $41.35 | $40.57 | 777.40 K | $2.50 B |
| 11/28/2025 | $41.13 | $40.72 (-1%) | $41.57 | $40.69 | 420.12 K | $2.50 B |
| 11/26/2025 | $40.26 | $41.09 (2.06%) | $41.53 | $40.26 | 1.53 M | $2.53 B |
| 11/25/2025 | $39.43 | $40.57 (2.89%) | $41.06 | $39.43 | 1.01 M | $2.49 B |
| 11/24/2025 | $38.86 | $39.17 (0.8%) | $39.33 | $38.49 | 917.10 K | $2.41 B |
| 11/21/2025 | $38.27 | $38.99 (1.88%) | $39.19 | $38.02 | 1.18 M | $2.40 B |
| 11/20/2025 | $36.84 | $38.13 (3.5%) | $38.21 | $36.83 | 1.21 M | $2.34 B |
| 11/19/2025 | $36.95 | $36.67 (-0.76%) | $37.34 | $36.35 | 931.21 K | $2.25 B |
| 11/18/2025 | $36.27 | $36.89 (1.71%) | $37.19 | $36.12 | 1.04 M | $2.27 B |
| 11/17/2025 | $38.03 | $36.47 (-4.1%) | $38.21 | $36.40 | 1.03 M | $2.24 B |
| 11/14/2025 | $37.98 | $38.29 (0.82%) | $38.84 | $37.66 | 901.90 K | $2.35 B |
| 11/13/2025 | $37.38 | $37.90 (1.39%) | $38.71 | $37.38 | 1.09 M | $2.33 B |
| 11/12/2025 | $37.43 | $36.85 (-1.55%) | $37.85 | $36.79 | 839.22 K | $2.27 B |
| 11/11/2025 | $36.86 | $37.40 (1.47%) | $37.64 | $36.77 | 1.16 M | $2.30 B |
| 11/10/2025 | $36.79 | $36.85 (0.16%) | $37.08 | $36.47 | 1.10 M | $2.27 B |
| 11/07/2025 | $36.88 | $37.02 (0.38%) | $37.09 | $36.30 | 1.87 M | $2.28 B |
| 11/06/2025 | $38.23 | $36.53 (-4.45%) | $38.96 | $33.91 | 3.04 M | $2.25 B |
| 11/05/2025 | $43.94 | $42.63 (-2.98%) | $44.45 | $42.24 | 2.36 M | $2.62 B |
| 11/04/2025 | $43.62 | $43.75 (0.3%) | $44.25 | $43.44 | 1.21 M | $2.69 B |
| 11/03/2025 | $44.69 | $43.60 (-2.44%) | $44.92 | $43.53 | 931.80 K | $2.68 B |
| 10/31/2025 | $44.71 | $44.99 (0.63%) | $45.08 | $44.48 | 967.20 K | $2.88 B |
| 10/30/2025 | $45.28 | $44.99 (-0.64%) | $45.91 | $44.82 | 983.12 K | $2.88 B |
| 10/29/2025 | $45.64 | $45.29 (-0.77%) | $46.00 | $45.16 | 804.70 K | $2.90 B |
| 10/28/2025 | $46.21 | $46.10 (-0.24%) | $46.53 | $45.53 | 913.70 K | $2.95 B |
| 10/27/2025 | $47.34 | $46.49 (-1.8%) | $47.70 | $46.23 | 1.12 M | $2.97 B |
| 10/24/2025 | $47.76 | $47.77 (0.02%) | $47.93 | $47.54 | 589.52 K | $3.05 B |
| 10/23/2025 | $48.98 | $47.67 (-2.67%) | $48.98 | $47.61 | 889.40 K | $3.05 B |
| 10/22/2025 | $49.19 | $48.67 (-1.06%) | $49.40 | $48.43 | 992.83 K | $3.11 B |
| 10/21/2025 | $49.68 | $49.31 (-0.74%) | $49.68 | $48.97 | 585.00 K | $3.15 B |
| 10/20/2025 | $49.57 | $49.50 (-0.14%) | $49.77 | $48.83 | 1.08 M | $3.16 B |
| 10/17/2025 | $47.67 | $49.24 (3.29%) | $49.43 | $47.56 | 1.42 M | $3.15 B |
| 10/16/2025 | $46.25 | $47.35 (2.38%) | $47.50 | $46.00 | 1.64 M | $3.03 B |
| 10/15/2025 | $49.04 | $46.40 (-5.38%) | $49.25 | $45.55 | 2.75 M | $2.97 B |
| 10/14/2025 | $48.14 | $50.37 (4.63%) | $50.52 | $48.14 | 1.11 M | $3.22 B |
| 10/13/2025 | $48.28 | $48.11 (-0.35%) | $48.36 | $47.62 | 748.20 K | $3.08 B |
| 10/10/2025 | $49.55 | $48.01 (-3.11%) | $49.71 | $47.98 | 1.39 M | $3.07 B |
| 10/09/2025 | $49.80 | $49.33 (-0.94%) | $49.82 | $49.20 | 898.10 K | $3.15 B |
| 10/08/2025 | $49.91 | $49.82 (-0.18%) | $50.30 | $49.65 | 544.71 K | $3.19 B |
| 10/07/2025 | $50.13 | $49.75 (-0.76%) | $50.49 | $49.62 | 868.60 K | $3.18 B |
| 10/06/2025 | $50.89 | $50.12 (-1.51%) | $51.00 | $50.05 | 791.72 K | $3.20 B |
| 10/03/2025 | $50.39 | $50.64 (0.5%) | $51.08 | $50.39 | 1.37 M | $3.24 B |
| 10/02/2025 | $50.71 | $50.40 (-0.61%) | $50.74 | $49.94 | 1.15 M | $3.22 B |
| 10/01/2025 | $51.47 | $50.75 (-1.4%) | $52.12 | $50.69 | 893.10 K | $3.24 B |
| 09/30/2025 | $51.63 | $51.55 (-0.15%) | $51.84 | $51.38 | 677.23 K | $3.30 B |
| 09/29/2025 | $51.81 | $51.56 (-0.48%) | $51.81 | $51.18 | 782.11 K | $3.30 B |
| 09/26/2025 | $51.98 | $51.86 (-0.23%) | $52.25 | $51.62 | 705.95 K | $3.32 B |
| 09/25/2025 | $51.75 | $51.49 (-0.5%) | $52.06 | $51.37 | 841.92 K | $3.29 B |
| 09/24/2025 | $51.43 | $51.78 (0.68%) | $51.82 | $51.07 | 1.15 M | $3.31 B |
| 09/23/2025 | $51.86 | $51.50 (-0.69%) | $52.39 | $51.22 | 2.08 M | $3.29 B |
| 09/22/2025 | $51.78 | $51.83 (0.1%) | $52.43 | $51.23 | 1.08 M | $3.31 B |
| 09/19/2025 | $52.81 | $51.83 (-1.86%) | $53.09 | $51.71 | 2.05 M | $3.31 B |
| 09/18/2025 | $52.79 | $52.83 (0.08%) | $53.25 | $52.59 | 717.52 K | $3.38 B |
| 09/17/2025 | $52.58 | $52.65 (0.13%) | $53.20 | $52.30 | 676.70 K | $3.37 B |
| 09/16/2025 | $52.68 | $52.57 (-0.21%) | $52.68 | $51.88 | 943.10 K | $3.36 B |
| 09/15/2025 | $53.39 | $52.53 (-1.61%) | $53.73 | $52.24 | 842.84 K | $3.36 B |
| 09/12/2025 | $53.55 | $53.41 (-0.26%) | $53.82 | $53.28 | 692.00 K | $3.41 B |
| 09/11/2025 | $53.32 | $53.59 (0.51%) | $53.64 | $53.04 | 702.70 K | $3.43 B |
| 09/10/2025 | $53.77 | $52.96 (-1.51%) | $54.01 | $52.84 | 763.49 K | $3.39 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.
