5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
-2.70%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
-5.44%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
+5.37%
Kemper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/19/2025 | $64.34 | $64.60 (0.4%) | $65.06 | $63.94 | 350.90 K | $4.13 B |
| 05/16/2025 | $64.74 | $64.69 (-0.08%) | $65.15 | $64.37 | 422.60 K | $4.13 B |
| 05/15/2025 | $64.11 | $64.72 (0.95%) | $64.92 | $63.88 | 450.20 K | $4.13 B |
| 05/14/2025 | $64.90 | $63.96 (-1.45%) | $64.90 | $63.64 | 416.50 K | $4.08 B |
| 05/13/2025 | $65.79 | $64.96 (-1.26%) | $66.13 | $64.96 | 691.84 K | $4.15 B |
| 05/12/2025 | $65.18 | $65.52 (0.52%) | $65.90 | $64.19 | 760.40 K | $4.18 B |
| 05/09/2025 | $62.58 | $64.28 (2.72%) | $64.53 | $61.78 | 545.42 K | $4.10 B |
| 05/08/2025 | $62.94 | $62.48 (-0.73%) | $62.95 | $60.23 | 658.31 K | $3.99 B |
| 05/07/2025 | $61.86 | $61.61 (-0.4%) | $62.64 | $61.39 | 424.00 K | $3.93 B |
| 05/06/2025 | $60.85 | $61.59 (1.22%) | $62.10 | $60.55 | 496.10 K | $3.93 B |
| 05/05/2025 | $60.74 | $61.16 (0.69%) | $61.74 | $60.48 | 439.23 K | $3.91 B |
| 05/02/2025 | $59.85 | $61.43 (2.64%) | $61.67 | $59.55 | 355.51 K | $3.92 B |
| 05/01/2025 | $58.56 | $59.14 (0.99%) | $59.58 | $58.06 | 623.40 K | $3.78 B |
| 04/30/2025 | $59.23 | $59.12 (-0.19%) | $59.38 | $57.85 | 502.75 K | $3.78 B |
| 04/29/2025 | $58.75 | $59.69 (1.6%) | $60.06 | $58.36 | 485.21 K | $3.81 B |
| 04/28/2025 | $58.24 | $58.98 (1.27%) | $59.57 | $58.24 | 462.52 K | $3.77 B |
| 04/25/2025 | $58.09 | $58.20 (0.19%) | $58.77 | $57.70 | 471.75 K | $3.72 B |
| 04/24/2025 | $58.03 | $58.80 (1.33%) | $59.06 | $57.37 | 291.20 K | $3.75 B |
| 04/23/2025 | $56.99 | $58.59 (2.81%) | $58.98 | $56.99 | 551.61 K | $3.74 B |
| 04/22/2025 | $56.30 | $56.25 (-0.09%) | $56.50 | $55.09 | 399.70 K | $3.59 B |
| 04/21/2025 | $56.49 | $55.12 (-2.43%) | $56.49 | $54.02 | 772.62 K | $3.52 B |
| 04/17/2025 | $57.87 | $56.71 (-2%) | $58.50 | $56.67 | 400.32 K | $3.62 B |
| 04/16/2025 | $58.36 | $57.51 (-1.46%) | $59.16 | $57.00 | 399.95 K | $3.67 B |
| 04/15/2025 | $58.49 | $58.57 (0.14%) | $59.27 | $58.31 | 610.10 K | $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 | 723.00 K | $3.64 B |
| 04/10/2025 | $59.29 | $58.11 (-1.99%) | $60.13 | $57.06 | 665.90 K | $3.71 B |
| 04/09/2025 | $55.26 | $60.19 (8.92%) | $60.69 | $54.54 | 981.90 K | $3.84 B |
| 04/08/2025 | $58.95 | $56.44 (-4.26%) | $60.03 | $55.49 | 664.40 K | $3.60 B |
| 04/07/2025 | $55.95 | $56.39 (0.79%) | $58.39 | $53.57 | 791.13 K | $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 | 495.00 K | $4.13 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.
