-
5 DAY PERFORMANCE
+2.79% -
1 MONTH PERFORMANCE
-2.01% -
3 MONTH PERFORMANCE
+4.91% -
6 MONTH PERFORMANCE
+4.52% -
YEAR-TO-DATE PERFORMANCE
+25.52% -
1 YEAR PERFORMANCE
+32.63%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $61.00 | $61.01 (0.02%) | $61.32 | $60.88 | 41,102 | $3.94 B |
| 09/16/2024 | $60.35 | $60.74 (0.65%) | $61.80 | $60.35 | 211,032 | $3.91 B |
| 09/13/2024 | $59.80 | $60.01 (0.35%) | $60.54 | $59.44 | 233,625 | $3.86 B |
| 09/12/2024 | $59.47 | $59.43 (-0.07%) | $60.06 | $59.19 | 189,100 | $3.83 B |
| 09/11/2024 | $59.71 | $59.26 (-0.75%) | $59.71 | $58.61 | 363,700 | $3.82 B |
| 09/10/2024 | $60.23 | $60.14 (-0.15%) | $60.50 | $59.63 | 291,200 | $3.87 B |
| 09/09/2024 | $60.91 | $60.32 (-0.97%) | $60.91 | $59.93 | 202,411 | $3.88 B |
| 09/06/2024 | $61.75 | $60.73 (-1.65%) | $62.59 | $60.63 | 341,136 | $3.91 B |
| 09/05/2024 | $62.72 | $61.90 (-1.31%) | $62.72 | $61.81 | 139,626 | $3.99 B |
| 09/04/2024 | $63.58 | $62.31 (-2%) | $63.73 | $62.10 | 255,403 | $4.01 B |
| 09/03/2024 | $62.39 | $63.29 (1.44%) | $63.60 | $62.06 | 330,900 | $4.08 B |
| 08/30/2024 | $63.15 | $62.51 (-1.01%) | $63.16 | $62.25 | 311,400 | $4.03 B |
| 08/29/2024 | $62.50 | $62.79 (0.46%) | $63.46 | $61.95 | 272,300 | $4.04 B |
| 08/28/2024 | $62.00 | $62.24 (0.39%) | $62.63 | $61.67 | 272,739 | $4.01 B |
| 08/27/2024 | $61.67 | $62.12 (0.73%) | $62.15 | $61.08 | 299,200 | $4.00 B |
| 08/26/2024 | $61.80 | $61.61 (-0.31%) | $62.59 | $61.56 | 226,300 | $3.97 B |
| 08/23/2024 | $62.01 | $62.11 (0.16%) | $62.41 | $61.83 | 189,053 | $4.00 B |
| 08/22/2024 | $61.66 | $61.88 (0.36%) | $62.41 | $61.45 | 251,149 | $3.98 B |
| 08/21/2024 | $62.25 | $61.68 (-0.92%) | $62.25 | $61.51 | 190,224 | $3.97 B |
| 08/20/2024 | $63.02 | $61.84 (-1.87%) | $63.04 | $61.81 | 200,400 | $3.98 B |
| 08/19/2024 | $61.85 | $63.06 (1.96%) | $63.22 | $61.85 | 431,043 | $4.06 B |
| 08/16/2024 | $61.81 | $62.34 (0.86%) | $62.61 | $61.81 | 338,742 | $4.01 B |
| 08/15/2024 | $61.83 | $61.65 (-0.29%) | $62.61 | $61.48 | 403,743 | $3.97 B |
| 08/14/2024 | $60.87 | $61.11 (0.39%) | $61.42 | $60.49 | 310,245 | $3.94 B |
| 08/13/2024 | $60.83 | $60.59 (-0.39%) | $61.35 | $59.94 | 326,100 | $3.90 B |
| 08/12/2024 | $60.54 | $60.23 (-0.51%) | $61.13 | $60.09 | 339,600 | $3.88 B |
| 08/09/2024 | $60.10 | $60.27 (0.28%) | $60.59 | $59.73 | 338,943 | $3.88 B |
| 08/08/2024 | $59.95 | $59.79 (-0.27%) | $60.78 | $59.76 | 463,150 | $3.85 B |
| 08/07/2024 | $58.54 | $59.66 (1.91%) | $60.56 | $58.11 | 631,900 | $3.84 B |
| 08/06/2024 | $63.52 | $57.86 (-8.91%) | $63.52 | $57.70 | 907,400 | $3.73 B |
| 08/05/2024 | $62.02 | $61.71 (-0.5%) | $62.10 | $59.94 | 511,102 | $3.97 B |
| 08/02/2024 | $62.33 | $63.67 (2.15%) | $63.69 | $61.73 | 493,420 | $4.10 B |
| 08/01/2024 | $64.56 | $63.19 (-2.12%) | $65.09 | $62.79 | 365,823 | $4.06 B |
| 07/31/2024 | $65.91 | $64.06 (-2.81%) | $65.91 | $64.00 | 448,610 | $4.12 B |
| 07/30/2024 | $64.89 | $65.76 (1.34%) | $65.93 | $63.98 | 276,100 | $4.23 B |
| 07/29/2024 | $65.29 | $64.49 (-1.23%) | $65.45 | $64.38 | 364,238 | $4.14 B |
| 07/26/2024 | $63.68 | $65.04 (2.14%) | $65.07 | $63.33 | 385,637 | $4.18 B |
| 07/25/2024 | $62.67 | $63.29 (0.99%) | $64.91 | $62.17 | 548,900 | $4.07 B |
| 07/24/2024 | $63.84 | $62.10 (-2.73%) | $63.85 | $62.09 | 230,502 | $3.99 B |
| 07/23/2024 | $62.89 | $63.96 (1.7%) | $64.00 | $62.58 | 226,900 | $4.11 B |
| 07/22/2024 | $62.36 | $62.95 (0.95%) | $63.29 | $62.00 | 308,377 | $4.04 B |
| 07/19/2024 | $63.25 | $62.20 (-1.66%) | $63.25 | $61.77 | 296,855 | $4.00 B |
| 07/18/2024 | $62.71 | $63.24 (0.85%) | $64.66 | $62.40 | 337,005 | $4.06 B |
| 07/17/2024 | $63.79 | $63.07 (-1.13%) | $64.67 | $63.02 | 370,102 | $4.05 B |
| 07/16/2024 | $61.77 | $63.41 (2.66%) | $63.53 | $61.66 | 743,910 | $4.07 B |
| 07/15/2024 | $61.93 | $61.56 (-0.6%) | $62.17 | $61.23 | 306,992 | $3.96 B |
| 07/12/2024 | $61.50 | $61.36 (-0.23%) | $61.60 | $60.82 | 333,325 | $3.94 B |
| 07/11/2024 | $60.38 | $61.00 (1.03%) | $61.32 | $59.99 | 559,448 | $3.92 B |
| 07/10/2024 | $60.56 | $60.14 (-0.69%) | $60.72 | $59.67 | 322,157 | $3.86 B |
| 07/09/2024 | $59.22 | $60.30 (1.82%) | $60.66 | $58.72 | 391,215 | $3.87 B |
| 07/08/2024 | $59.28 | $58.74 (-0.91%) | $59.75 | $58.66 | 160,325 | $3.77 B |
| 07/05/2024 | $59.47 | $58.92 (-0.92%) | $59.54 | $58.42 | 158,239 | $3.79 B |
| 07/03/2024 | $59.35 | $59.60 (0.42%) | $59.73 | $59.03 | 105,480 | $3.83 B |
| 07/02/2024 | $58.94 | $59.42 (0.81%) | $59.63 | $58.56 | 209,634 | $3.82 B |
| 07/01/2024 | $59.54 | $59.32 (-0.37%) | $59.99 | $58.66 | 299,201 | $3.81 B |
| 06/28/2024 | $58.15 | $59.33 (2.03%) | $59.35 | $58.03 | 380,828 | $3.81 B |
| 06/27/2024 | $57.65 | $58.24 (1.02%) | $58.46 | $57.17 | 211,967 | $3.74 B |
| 06/26/2024 | $58.16 | $57.53 (-1.08%) | $58.17 | $56.92 | 319,308 | $3.70 B |
| 06/25/2024 | $59.22 | $58.38 (-1.42%) | $59.51 | $58.08 | 287,018 | $3.75 B |
| 06/24/2024 | $59.17 | $59.51 (0.57%) | $60.01 | $58.84 | 303,893 | $3.82 B |
| 06/21/2024 | $58.79 | $58.92 (0.22%) | $59.51 | $58.19 | 501,108 | $3.79 B |
| 06/20/2024 | $59.21 | $58.98 (-0.39%) | $59.64 | $58.72 | 255,432 | $3.79 B |
| 06/18/2024 | $58.16 | $59.21 (1.81%) | $59.44 | $57.97 | 240,678 | $3.80 B |
| 06/17/2024 | $57.32 | $58.23 (1.59%) | $58.26 | $56.53 | 266,269 | $3.74 B |