5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
+7.56%
6 MONTH PERFORMANCE
+10.13%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+31.54%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $66.64 | $65.43 (-1.82%) | $66.81 | $65.21 | 223,148 | $4.20 B |
| 12/31/2024 | $66.12 | $66.44 (0.48%) | $66.69 | $65.59 | 331,300 | $4.27 B |
| 12/30/2024 | $64.83 | $65.93 (1.7%) | $66.49 | $64.35 | 258,415 | $4.23 B |
| 12/27/2024 | $65.55 | $65.18 (-0.56%) | $66.09 | $64.76 | 217,200 | $4.19 B |
| 12/26/2024 | $65.59 | $66.05 (0.7%) | $66.13 | $65.16 | 196,700 | $4.27 B |
| 12/24/2024 | $64.89 | $65.81 (1.42%) | $65.88 | $64.82 | 119,800 | $4.25 B |
| 12/23/2024 | $64.81 | $65.08 (0.42%) | $65.23 | $63.79 | 204,605 | $4.21 B |
| 12/20/2024 | $63.90 | $65.06 (1.82%) | $65.11 | $63.90 | 832,222 | $4.21 B |
| 12/19/2024 | $64.01 | $64.19 (0.28%) | $64.86 | $63.71 | 323,399 | $4.12 B |
| 12/18/2024 | $66.14 | $63.71 (-3.67%) | $66.60 | $63.56 | 329,036 | $4.12 B |
| 12/17/2024 | $67.25 | $66.14 (-1.65%) | $67.63 | $66.04 | 354,200 | $4.28 B |
| 12/16/2024 | $67.62 | $67.83 (0.31%) | $68.21 | $66.97 | 255,335 | $4.36 B |
| 12/13/2024 | $67.74 | $67.71 (-0.04%) | $67.88 | $67.05 | 259,900 | $4.35 B |
| 12/12/2024 | $68.00 | $67.67 (-0.49%) | $68.62 | $67.64 | 233,323 | $4.35 B |
| 12/11/2024 | $66.70 | $67.91 (1.81%) | $68.04 | $66.47 | 372,725 | $4.36 B |
| 12/10/2024 | $68.18 | $66.66 (-2.23%) | $68.18 | $66.41 | 268,510 | $4.28 B |
| 12/09/2024 | $70.55 | $68.47 (-2.95%) | $70.86 | $67.90 | 294,514 | $4.40 B |
| 12/06/2024 | $71.26 | $70.64 (-0.87%) | $71.67 | $69.96 | 269,200 | $4.54 B |
| 12/05/2024 | $70.90 | $71.25 (0.49%) | $71.46 | $70.61 | 307,000 | $4.58 B |
| 12/04/2024 | $70.17 | $70.79 (0.88%) | $71.11 | $69.93 | 199,300 | $4.55 B |
| 12/03/2024 | $71.00 | $70.29 (-1%) | $71.12 | $70.05 | 490,500 | $4.51 B |
| 12/02/2024 | $71.31 | $70.97 (-0.48%) | $71.31 | $70.21 | 348,500 | $4.56 B |
| 11/29/2024 | $71.27 | $71.49 (0.31%) | $71.94 | $70.86 | 177,800 | $4.59 B |
| 11/27/2024 | $71.84 | $70.93 (-1.27%) | $72.25 | $70.81 | 245,500 | $4.55 B |
| 11/26/2024 | $71.78 | $71.57 (-0.29%) | $72.00 | $71.22 | 385,400 | $4.60 B |
| 11/25/2024 | $71.88 | $71.95 (0.1%) | $73.01 | $71.66 | 430,000 | $4.62 B |
| 11/22/2024 | $71.70 | $71.61 (-0.13%) | $72.55 | $71.41 | 498,316 | $4.60 B |
| 11/21/2024 | $70.71 | $72.10 (1.97%) | $72.82 | $70.62 | 463,213 | $4.63 B |
| 11/20/2024 | $70.81 | $70.71 (-0.14%) | $70.87 | $69.61 | 295,118 | $4.54 B |
| 11/19/2024 | $70.46 | $70.60 (0.2%) | $70.67 | $69.58 | 258,841 | $4.53 B |
| 11/18/2024 | $70.83 | $70.53 (-0.42%) | $71.26 | $70.22 | 290,039 | $4.53 B |
| 11/15/2024 | $70.83 | $71.24 (0.58%) | $71.57 | $70.64 | 388,411 | $4.57 B |
| 11/14/2024 | $69.76 | $70.65 (1.28%) | $70.83 | $69.56 | 376,100 | $4.54 B |
| 11/13/2024 | $69.50 | $69.73 (0.33%) | $70.24 | $69.00 | 380,300 | $4.48 B |
| 11/12/2024 | $68.41 | $69.46 (1.53%) | $69.68 | $68.28 | 318,700 | $4.46 B |
| 11/11/2024 | $68.43 | $68.66 (0.34%) | $69.53 | $68.43 | 476,732 | $4.41 B |
| 11/08/2024 | $66.05 | $67.82 (2.68%) | $68.12 | $65.53 | 488,505 | $4.37 B |
| 11/07/2024 | $65.97 | $65.73 (-0.36%) | $65.97 | $64.91 | 310,945 | $4.23 B |
| 11/06/2024 | $65.95 | $66.23 (0.42%) | $66.92 | $65.59 | 550,000 | $4.26 B |
| 11/05/2024 | $62.43 | $63.53 (1.76%) | $63.65 | $62.18 | 300,304 | $4.09 B |
| 11/04/2024 | $62.12 | $62.62 (0.8%) | $63.43 | $62.12 | 562,500 | $4.03 B |
| 11/01/2024 | $62.18 | $62.43 (0.4%) | $62.79 | $61.17 | 558,300 | $4.02 B |
| 10/31/2024 | $65.23 | $62.27 (-4.54%) | $67.60 | $62.14 | 795,100 | $4.01 B |
| 10/30/2024 | $63.79 | $64.16 (0.58%) | $64.48 | $63.59 | 464,325 | $4.13 B |
| 10/29/2024 | $63.80 | $63.52 (-0.44%) | $64.57 | $63.51 | 318,000 | $4.09 B |
| 10/28/2024 | $63.37 | $64.34 (1.53%) | $64.63 | $62.83 | 307,235 | $4.14 B |
| 10/25/2024 | $64.10 | $63.02 (-1.68%) | $64.22 | $62.67 | 286,600 | $4.06 B |
| 10/24/2024 | $62.88 | $64.03 (1.83%) | $64.10 | $62.36 | 318,821 | $4.12 B |
| 10/23/2024 | $62.44 | $62.71 (0.43%) | $62.93 | $62.00 | 217,527 | $4.04 B |
| 10/22/2024 | $62.98 | $62.57 (-0.65%) | $63.17 | $62.04 | 229,700 | $4.03 B |
| 10/21/2024 | $63.51 | $63.28 (-0.36%) | $63.79 | $63.13 | 209,123 | $4.07 B |
| 10/18/2024 | $64.19 | $63.64 (-0.86%) | $64.19 | $63.20 | 279,300 | $4.10 B |
| 10/17/2024 | $63.09 | $64.40 (2.08%) | $64.43 | $62.82 | 228,300 | $4.15 B |
| 10/16/2024 | $61.32 | $62.96 (2.67%) | $63.36 | $61.01 | 273,312 | $4.05 B |
| 10/15/2024 | $61.39 | $61.30 (-0.15%) | $62.17 | $61.25 | 286,435 | $3.95 B |
| 10/14/2024 | $60.93 | $61.34 (0.67%) | $61.40 | $60.35 | 352,800 | $3.95 B |
| 10/11/2024 | $60.33 | $60.82 (0.81%) | $61.11 | $60.33 | 229,048 | $3.92 B |
| 10/10/2024 | $61.35 | $60.47 (-1.43%) | $61.35 | $60.18 | 338,745 | $3.89 B |
| 10/09/2024 | $59.72 | $61.03 (2.19%) | $61.16 | $59.72 | 257,500 | $3.93 B |
| 10/08/2024 | $59.39 | $59.83 (0.74%) | $60.56 | $58.93 | 479,101 | $3.85 B |
| 10/07/2024 | $61.12 | $59.00 (-3.47%) | $61.27 | $58.09 | 528,024 | $3.80 B |
| 10/04/2024 | $60.32 | $61.25 (1.54%) | $61.40 | $60.32 | 218,635 | $3.94 B |
| 10/03/2024 | $60.55 | $60.49 (-0.1%) | $60.61 | $59.78 | 209,600 | $3.90 B |
| 10/02/2024 | $60.69 | $60.84 (0.25%) | $61.33 | $60.55 | 210,018 | $3.92 B |