5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
-14.50%
3 MONTH PERFORMANCE
-10.79%
6 MONTH PERFORMANCE
-37.73%
YEAR-TO-DATE PERFORMANCE
-18.82%
1 YEAR PERFORMANCE
-49.99%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $32.42 | $32.92 (1.54%) | $33.05 | $31.79 | 1.07 M | $1.94 B |
| 02/17/2026 | $32.01 | $32.34 (1.03%) | $32.51 | $31.64 | 1.12 M | $1.90 B |
| 02/13/2026 | $32.17 | $32.05 (-0.37%) | $32.36 | $31.51 | 823.31 K | $1.88 B |
| 02/12/2026 | $32.43 | $32.38 (-0.15%) | $32.44 | $31.57 | 892.81 K | $1.90 B |
| 02/11/2026 | $32.32 | $32.44 (0.37%) | $32.85 | $32.06 | 1.05 M | $1.91 B |
| 02/10/2026 | $34.00 | $32.50 (-4.41%) | $34.39 | $32.21 | 1.16 M | $1.91 B |
| 02/09/2026 | $33.73 | $34.10 (1.1%) | $34.39 | $33.39 | 1.27 M | $2.01 B |
| 02/06/2026 | $34.21 | $34.24 (0.09%) | $35.05 | $33.52 | 1.36 M | $2.10 B |
| 02/05/2026 | $30.05 | $33.46 (11.35%) | $34.95 | $30.05 | 3.04 M | $2.06 B |
| 02/04/2026 | $38.30 | $38.50 (0.52%) | $39.16 | $37.99 | 1.75 M | $2.37 B |
| 02/03/2026 | $38.74 | $38.09 (-1.68%) | $39.56 | $37.99 | 792.61 K | $2.34 B |
| 02/02/2026 | $39.25 | $38.98 (-0.69%) | $39.67 | $38.88 | 712.12 K | $2.40 B |
| 01/30/2026 | $39.25 | $39.41 (0.41%) | $39.65 | $38.74 | 805.51 K | $2.42 B |
| 01/29/2026 | $38.68 | $39.13 (1.16%) | $39.27 | $38.46 | 1.11 M | $2.41 B |
| 01/28/2026 | $38.37 | $38.38 (0.03%) | $38.79 | $38.20 | 915.50 K | $2.36 B |
| 01/27/2026 | $38.48 | $38.42 (-0.16%) | $38.71 | $38.09 | 654.52 K | $2.36 B |
| 01/26/2026 | $38.91 | $38.50 (-1.05%) | $39.15 | $38.35 | 739.70 K | $2.37 B |
| 01/23/2026 | $38.75 | $38.70 (-0.13%) | $39.04 | $38.40 | 673.43 K | $2.38 B |
| 01/22/2026 | $38.68 | $38.80 (0.31%) | $38.87 | $38.37 | 734.83 K | $2.39 B |
| 01/21/2026 | $38.77 | $38.77 (0%) | $39.02 | $38.30 | 701.84 K | $2.38 B |
| 01/20/2026 | $38.12 | $38.51 (1.02%) | $38.60 | $38.06 | 815.30 K | $2.37 B |
| 01/16/2026 | $38.64 | $38.49 (-0.39%) | $38.78 | $38.09 | 648.60 K | $2.37 B |
| 01/15/2026 | $38.54 | $38.61 (0.18%) | $39.23 | $38.42 | 862.92 K | $2.37 B |
| 01/14/2026 | $38.33 | $38.67 (0.89%) | $38.95 | $38.33 | 484.46 K | $2.38 B |
| 01/13/2026 | $39.65 | $38.29 (-3.43%) | $40.18 | $38.08 | 569.10 K | $2.35 B |
| 01/12/2026 | $39.54 | $39.67 (0.33%) | $40.23 | $39.23 | 494.20 K | $2.44 B |
| 01/09/2026 | $39.76 | $39.76 (0%) | $40.12 | $39.58 | 536.90 K | $2.44 B |
| 01/08/2026 | $39.72 | $39.69 (-0.08%) | $40.46 | $39.67 | 606.00 K | $2.44 B |
| 01/07/2026 | $40.14 | $39.86 (-0.7%) | $40.33 | $39.45 | 740.80 K | $2.45 B |
| 01/06/2026 | $39.47 | $40.04 (1.44%) | $40.18 | $39.35 | 939.70 K | $2.46 B |
| 01/05/2026 | $39.18 | $39.76 (1.48%) | $40.55 | $39.04 | 1.16 M | $2.44 B |
| 01/02/2026 | $40.47 | $39.53 (-2.32%) | $40.47 | $39.50 | 659.20 K | $2.43 B |
| 12/31/2025 | $40.76 | $40.54 (-0.54%) | $40.78 | $40.42 | 574.00 K | $2.49 B |
| 12/30/2025 | $40.88 | $40.80 (-0.2%) | $41.15 | $40.53 | 971.10 K | $2.51 B |
| 12/29/2025 | $40.95 | $40.94 (-0.02%) | $41.13 | $40.40 | 589.60 K | $2.52 B |
| 12/26/2025 | $40.73 | $40.92 (0.47%) | $41.32 | $40.63 | 394.00 K | $2.52 B |
| 12/24/2025 | $40.58 | $40.98 (0.99%) | $41.32 | $40.58 | 318.60 K | $2.52 B |
| 12/23/2025 | $41.63 | $40.63 (-2.4%) | $41.63 | $40.59 | 592.10 K | $2.50 B |
| 12/22/2025 | $40.57 | $40.88 (0.76%) | $41.03 | $40.37 | 846.60 K | $2.51 B |
| 12/19/2025 | $40.34 | $40.79 (1.12%) | $40.82 | $40.22 | 2.55 M | $2.51 B |
| 12/18/2025 | $40.34 | $40.47 (0.32%) | $40.89 | $40.18 | 920.64 K | $2.49 B |
| 12/17/2025 | $40.66 | $41.14 (1.18%) | $41.74 | $40.52 | 679.51 K | $2.53 B |
| 12/16/2025 | $41.20 | $40.88 (-0.78%) | $41.26 | $40.46 | 692.56 K | $2.51 B |
| 12/15/2025 | $41.30 | $41.17 (-0.31%) | $41.51 | $40.47 | 793.50 K | $2.53 B |
| 12/12/2025 | $41.22 | $41.26 (0.1%) | $41.42 | $40.99 | 752.30 K | $2.54 B |
| 12/11/2025 | $40.67 | $40.85 (0.44%) | $41.58 | $40.55 | 770.10 K | $2.51 B |
| 12/10/2025 | $39.85 | $40.33 (1.2%) | $40.47 | $39.74 | 717.30 K | $2.48 B |
| 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 |
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.
