5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
-12.72%
3 MONTH PERFORMANCE
-16.15%
6 MONTH PERFORMANCE
-17.46%
YEAR-TO-DATE PERFORMANCE
-18.90%
1 YEAR PERFORMANCE
-12.87%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $53.14 | $53.87 (1.38%) | $54.37 | $52.93 | 964.42 K | $3.44 B |
| 08/18/2025 | $52.69 | $52.85 (0.3%) | $53.08 | $52.47 | 849.20 K | $3.38 B |
| 08/15/2025 | $54.19 | $53.18 (-1.86%) | $54.90 | $52.97 | 927.61 K | $3.40 B |
| 08/14/2025 | $52.72 | $54.11 (2.64%) | $54.15 | $52.46 | 1.20 M | $3.46 B |
| 08/13/2025 | $52.61 | $52.65 (0.08%) | $52.83 | $51.96 | 1.00 M | $3.37 B |
| 08/12/2025 | $51.13 | $52.27 (2.23%) | $52.51 | $50.87 | 1.44 M | $3.34 B |
| 08/11/2025 | $50.40 | $50.94 (1.07%) | $50.98 | $49.58 | 1.11 M | $3.26 B |
| 08/08/2025 | $51.14 | $50.27 (-1.7%) | $51.29 | $49.77 | 1.35 M | $3.21 B |
| 08/07/2025 | $48.50 | $50.62 (4.37%) | $50.67 | $48.50 | 2.60 M | $3.24 B |
| 08/06/2025 | $45.42 | $48.42 (6.61%) | $49.35 | $45.02 | 4.99 M | $3.10 B |
| 08/05/2025 | $61.26 | $61.49 (0.38%) | $61.95 | $60.94 | 710.80 K | $3.93 B |
| 08/04/2025 | $60.41 | $60.91 (0.83%) | $61.11 | $60.13 | 533.14 K | $3.89 B |
| 08/01/2025 | $61.18 | $60.06 (-1.83%) | $61.18 | $59.17 | 644.77 K | $3.84 B |
| 07/31/2025 | $60.33 | $61.59 (2.09%) | $62.46 | $59.99 | 653.00 K | $3.93 B |
| 07/30/2025 | $60.26 | $60.49 (0.38%) | $60.95 | $60.09 | 490.54 K | $3.86 B |
| 07/29/2025 | $60.30 | $60.21 (-0.15%) | $60.68 | $59.93 | 481.00 K | $3.84 B |
| 07/28/2025 | $60.57 | $59.91 (-1.09%) | $60.61 | $59.82 | 463.51 K | $3.83 B |
| 07/25/2025 | $61.02 | $60.39 (-1.03%) | $61.46 | $60.38 | 563.92 K | $3.86 B |
| 07/24/2025 | $61.84 | $60.89 (-1.54%) | $61.99 | $60.84 | 404.84 K | $3.89 B |
| 07/23/2025 | $62.47 | $62.16 (-0.5%) | $62.47 | $61.47 | 525.20 K | $3.97 B |
| 07/22/2025 | $61.60 | $62.06 (0.75%) | $62.35 | $61.42 | 601.10 K | $3.96 B |
| 07/21/2025 | $61.76 | $61.20 (-0.91%) | $62.13 | $61.14 | 601.31 K | $3.91 B |
| 07/18/2025 | $62.00 | $61.73 (-0.44%) | $62.43 | $61.66 | 466.04 K | $3.94 B |
| 07/17/2025 | $60.63 | $62.02 (2.29%) | $62.08 | $60.63 | 546.90 K | $3.96 B |
| 07/16/2025 | $60.69 | $60.90 (0.35%) | $61.34 | $60.18 | 741.70 K | $3.89 B |
| 07/15/2025 | $61.70 | $60.37 (-2.16%) | $61.96 | $60.23 | 467.30 K | $3.86 B |
| 07/14/2025 | $61.11 | $62.11 (1.64%) | $62.15 | $60.86 | 576.45 K | $3.97 B |
| 07/11/2025 | $61.57 | $61.07 (-0.81%) | $61.57 | $60.47 | 887.25 K | $3.90 B |
| 07/10/2025 | $62.38 | $61.60 (-1.25%) | $62.38 | $61.13 | 1.07 M | $3.93 B |
| 07/09/2025 | $63.03 | $62.34 (-1.09%) | $63.18 | $62.30 | 448.60 K | $3.98 B |
| 07/08/2025 | $62.60 | $62.86 (0.42%) | $63.81 | $62.60 | 595.62 K | $4.01 B |
| 07/07/2025 | $63.41 | $63.07 (-0.54%) | $64.23 | $62.68 | 527.72 K | $4.03 B |
| 07/03/2025 | $63.31 | $63.58 (0.43%) | $64.05 | $63.14 | 725.11 K | $4.06 B |
| 07/02/2025 | $64.82 | $62.85 (-3.04%) | $64.84 | $62.47 | 909.12 K | $4.01 B |
| 07/01/2025 | $64.44 | $64.74 (0.47%) | $64.96 | $63.97 | 658.63 K | $4.13 B |
| 06/30/2025 | $64.04 | $64.54 (0.78%) | $64.67 | $63.83 | 558.30 K | $4.12 B |
| 06/27/2025 | $63.95 | $64.08 (0.2%) | $64.51 | $63.31 | 942.10 K | $4.09 B |
| 06/26/2025 | $63.22 | $64.25 (1.63%) | $64.29 | $63.22 | 664.20 K | $4.10 B |
| 06/25/2025 | $64.98 | $62.98 (-3.08%) | $65.13 | $62.82 | 525.10 K | $4.02 B |
| 06/24/2025 | $64.40 | $65.14 (1.15%) | $65.32 | $64.19 | 582.00 K | $4.16 B |
| 06/23/2025 | $63.22 | $64.16 (1.49%) | $64.18 | $62.75 | 557.50 K | $4.10 B |
| 06/20/2025 | $63.61 | $63.24 (-0.58%) | $63.86 | $63.09 | 586.33 K | $4.04 B |
| 06/18/2025 | $62.64 | $63.29 (1.04%) | $63.71 | $62.56 | 531.40 K | $4.04 B |
| 06/17/2025 | $62.98 | $62.84 (-0.22%) | $63.48 | $62.58 | 649.70 K | $4.01 B |
| 06/16/2025 | $63.43 | $63.61 (0.28%) | $64.23 | $63.13 | 467.43 K | $4.06 B |
| 06/13/2025 | $62.34 | $63.08 (1.19%) | $63.99 | $62.04 | 578.30 K | $4.03 B |
| 06/12/2025 | $62.94 | $63.84 (1.43%) | $63.84 | $62.62 | 456.11 K | $4.08 B |
| 06/11/2025 | $61.85 | $63.14 (2.09%) | $63.20 | $61.22 | 979.80 K | $4.03 B |
| 06/10/2025 | $63.00 | $61.48 (-2.41%) | $63.00 | $61.08 | 798.62 K | $3.93 B |
| 06/09/2025 | $63.92 | $63.03 (-1.39%) | $64.01 | $62.13 | 641.21 K | $4.03 B |
| 06/06/2025 | $63.81 | $63.90 (0.14%) | $63.99 | $63.34 | 323.40 K | $4.08 B |
| 06/05/2025 | $63.35 | $62.97 (-0.6%) | $63.90 | $62.85 | 324.62 K | $4.02 B |
| 06/04/2025 | $64.69 | $63.51 (-1.82%) | $64.78 | $63.45 | 569.50 K | $4.06 B |
| 06/03/2025 | $63.71 | $64.54 (1.3%) | $64.82 | $63.16 | 392.91 K | $4.12 B |
| 06/02/2025 | $63.42 | $64.05 (0.99%) | $64.08 | $62.84 | 323.20 K | $4.09 B |
| 05/30/2025 | $63.46 | $63.73 (0.43%) | $63.99 | $63.12 | 469.62 K | $4.07 B |
| 05/29/2025 | $62.85 | $63.65 (1.27%) | $63.80 | $62.55 | 346.30 K | $4.06 B |
| 05/28/2025 | $63.32 | $62.75 (-0.9%) | $63.78 | $62.57 | 463.90 K | $4.01 B |
| 05/27/2025 | $62.57 | $63.64 (1.71%) | $63.79 | $62.20 | 587.10 K | $4.06 B |
| 05/23/2025 | $61.44 | $61.93 (0.8%) | $62.27 | $61.44 | 1.35 M | $3.95 B |
| 05/22/2025 | $62.49 | $62.01 (-0.77%) | $62.56 | $61.65 | 621.60 K | $3.96 B |
| 05/21/2025 | $63.66 | $62.49 (-1.84%) | $63.90 | $62.45 | 315.80 K | $3.99 B |
| 05/20/2025 | $64.26 | $64.26 (0%) | $65.08 | $64.20 | 254.43 K | $4.10 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.
