5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
-13.19%
6 MONTH PERFORMANCE
-7.87%
YEAR-TO-DATE PERFORMANCE
-11.03%
1 YEAR PERFORMANCE
+1.37%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $59.23 | $59.12 (-0.19%) | $59.38 | $57.85 | 502,740 | $3.78 B |
| 04/29/2025 | $58.75 | $59.69 (1.6%) | $60.06 | $58.36 | 485,214 | $3.81 B |
| 04/28/2025 | $58.24 | $58.98 (1.27%) | $59.57 | $58.24 | 462,524 | $3.77 B |
| 04/25/2025 | $58.09 | $58.20 (0.19%) | $58.77 | $57.70 | 471,748 | $3.72 B |
| 04/24/2025 | $58.03 | $58.80 (1.33%) | $59.06 | $57.37 | 291,200 | $3.75 B |
| 04/23/2025 | $56.99 | $58.59 (2.81%) | $58.98 | $56.99 | 551,612 | $3.74 B |
| 04/22/2025 | $56.30 | $56.25 (-0.09%) | $56.50 | $55.09 | 399,700 | $3.59 B |
| 04/21/2025 | $56.49 | $55.12 (-2.43%) | $56.49 | $54.02 | 772,622 | $3.52 B |
| 04/17/2025 | $57.87 | $56.71 (-2%) | $58.50 | $56.67 | 400,323 | $3.62 B |
| 04/16/2025 | $58.36 | $57.51 (-1.46%) | $59.16 | $57.00 | 399,945 | $3.67 B |
| 04/15/2025 | $58.49 | $58.57 (0.14%) | $59.27 | $58.31 | 610,100 | $3.74 B |
| 04/14/2025 | $57.91 | $58.08 (0.29%) | $58.64 | $56.90 | 1.00 M | $3.71 B |
| 04/11/2025 | $57.96 | $56.95 (-1.74%) | $58.02 | $56.11 | 723,000 | $3.64 B |
| 04/10/2025 | $59.29 | $58.11 (-1.99%) | $60.13 | $57.06 | 665,900 | $3.71 B |
| 04/09/2025 | $55.26 | $60.19 (8.92%) | $60.69 | $54.54 | 981,900 | $3.84 B |
| 04/08/2025 | $58.95 | $56.44 (-4.26%) | $60.03 | $55.49 | 664,400 | $3.60 B |
| 04/07/2025 | $55.95 | $56.39 (0.79%) | $58.39 | $53.57 | 791,133 | $3.60 B |
| 04/04/2025 | $62.73 | $57.74 (-7.95%) | $62.73 | $57.38 | 1.05 M | $3.69 B |
| 04/03/2025 | $65.24 | $64.70 (-0.83%) | $66.23 | $64.57 | 495,000 | $4.13 B |
| 04/02/2025 | $66.81 | $66.69 (-0.18%) | $67.59 | $66.43 | 588,500 | $4.26 B |
| 04/01/2025 | $67.29 | $67.26 (-0.04%) | $68.04 | $66.52 | 351,333 | $4.30 B |
| 03/31/2025 | $66.78 | $66.85 (0.1%) | $67.44 | $66.66 | 423,715 | $4.27 B |
| 03/28/2025 | $68.72 | $67.01 (-2.49%) | $69.25 | $66.02 | 485,344 | $4.28 B |
| 03/27/2025 | $68.17 | $68.80 (0.92%) | $68.92 | $67.47 | 531,700 | $4.39 B |
| 03/26/2025 | $68.14 | $67.71 (-0.63%) | $68.90 | $67.46 | 355,227 | $4.32 B |
| 03/25/2025 | $67.60 | $67.64 (0.06%) | $68.08 | $66.59 | 306,700 | $4.32 B |
| 03/24/2025 | $66.61 | $67.30 (1.04%) | $67.47 | $66.20 | 339,000 | $4.30 B |
| 03/21/2025 | $66.90 | $66.26 (-0.96%) | $67.33 | $65.86 | 1.15 M | $4.23 B |
| 03/20/2025 | $67.01 | $67.39 (0.57%) | $68.11 | $67.01 | 314,006 | $4.30 B |
| 03/19/2025 | $67.17 | $67.25 (0.12%) | $67.49 | $66.37 | 239,648 | $4.29 B |
| 03/18/2025 | $67.92 | $67.11 (-1.19%) | $68.69 | $67.06 | 213,209 | $4.29 B |
| 03/17/2025 | $68.25 | $68.20 (-0.07%) | $69.83 | $68.11 | 453,335 | $4.36 B |
| 03/14/2025 | $66.63 | $68.55 (2.88%) | $68.67 | $65.76 | 809,904 | $4.38 B |
| 03/13/2025 | $65.75 | $66.37 (0.94%) | $66.72 | $65.18 | 384,000 | $4.24 B |
| 03/12/2025 | $65.57 | $65.41 (-0.24%) | $66.00 | $64.29 | 410,400 | $4.18 B |
| 03/11/2025 | $64.77 | $65.30 (0.82%) | $66.14 | $63.91 | 582,700 | $4.17 B |
| 03/10/2025 | $65.85 | $64.84 (-1.53%) | $66.88 | $64.52 | 362,519 | $4.14 B |
| 03/07/2025 | $65.95 | $66.56 (0.92%) | $66.96 | $65.65 | 412,525 | $4.25 B |
| 03/06/2025 | $65.79 | $65.94 (0.23%) | $66.72 | $65.34 | 364,600 | $4.21 B |
| 03/05/2025 | $66.03 | $66.35 (0.48%) | $66.73 | $65.31 | 471,212 | $4.24 B |
| 03/04/2025 | $67.86 | $65.88 (-2.92%) | $68.09 | $65.50 | 644,800 | $4.21 B |
| 03/03/2025 | $67.71 | $68.27 (0.83%) | $69.08 | $67.71 | 302,317 | $4.36 B |
| 02/28/2025 | $66.61 | $67.58 (1.46%) | $67.67 | $66.26 | 392,700 | $4.32 B |
| 02/27/2025 | $65.27 | $66.33 (1.62%) | $66.58 | $65.07 | 246,900 | $4.24 B |
| 02/26/2025 | $65.56 | $64.95 (-0.93%) | $66.05 | $64.49 | 184,342 | $4.15 B |
| 02/25/2025 | $65.71 | $65.77 (0.09%) | $66.38 | $65.16 | 212,600 | $4.20 B |
| 02/24/2025 | $64.46 | $65.06 (0.93%) | $65.87 | $64.25 | 254,100 | $4.15 B |
| 02/21/2025 | $65.48 | $64.23 (-1.91%) | $65.48 | $63.88 | 331,400 | $4.10 B |
| 02/20/2025 | $65.04 | $65.28 (0.37%) | $65.65 | $64.66 | 206,433 | $4.17 B |
| 02/19/2025 | $65.57 | $65.50 (-0.11%) | $66.05 | $64.52 | 267,709 | $4.18 B |
| 02/18/2025 | $67.29 | $65.81 (-2.2%) | $67.54 | $65.68 | 297,715 | $4.20 B |
| 02/14/2025 | $68.11 | $67.51 (-0.88%) | $68.23 | $67.26 | 326,900 | $4.31 B |
| 02/13/2025 | $66.25 | $67.94 (2.55%) | $67.97 | $66.13 | 307,300 | $4.34 B |
| 02/12/2025 | $66.70 | $66.01 (-1.03%) | $67.33 | $65.95 | 313,710 | $4.22 B |
| 02/11/2025 | $67.65 | $67.09 (-0.83%) | $68.33 | $67.06 | 393,147 | $4.28 B |
| 02/10/2025 | $68.50 | $67.42 (-1.58%) | $69.01 | $67.00 | 382,500 | $4.31 B |
| 02/07/2025 | $69.36 | $68.22 (-1.64%) | $69.87 | $68.08 | 524,221 | $4.36 B |
| 02/06/2025 | $70.44 | $69.50 (-1.33%) | $72.25 | $68.14 | 849,600 | $4.44 B |
| 02/05/2025 | $66.77 | $68.55 (2.67%) | $68.83 | $66.70 | 684,306 | $4.38 B |
| 02/04/2025 | $66.24 | $66.00 (-0.36%) | $67.13 | $65.63 | 430,900 | $4.21 B |
| 02/03/2025 | $66.25 | $66.28 (0.05%) | $66.94 | $65.53 | 352,694 | $4.23 B |
| 01/31/2025 | $67.65 | $67.18 (-0.69%) | $67.90 | $66.61 | 370,130 | $4.29 B |
| 01/30/2025 | $67.76 | $68.09 (0.49%) | $68.57 | $67.17 | 313,318 | $4.35 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.
