Free Trial

Kemper (KMPR) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free KMPR Stock Alerts
$58.98
+0.59 (+1.01%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Kemper Stock Price Performance

5 Day
Performance
+1.15%
1 Month
Performance
+1.24%
3 Month
Performance
+5.72%
6 Month
Performance
+40.19%
Year-To-Date
Performance
+21.18%
1 Year
Performance
+29.54%
Receive KMPR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kemper and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

KMPR Stock Chart for Sunday, May, 5, 2024

KMPR Chart by TradingView

Kemper Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$58.36$58.98
+1.06%		$59.25$57.71437,430 shs$3.79 billion
05/02/2024$58.51$58.36
-0.26%		$58.94$54.11862,286 shs$3.75 billion
05/01/2024$58.31$58.51
+0.34%		$59.87$58.08469,065 shs$3.76 billion
04/30/2024$58.64$58.31
-0.56%		$58.53$57.24360,737 shs$3.75 billion
04/29/2024$57.43$58.64
+2.11%		$58.95$57.54448,830 shs$3.77 billion
04/26/2024$58.69$57.42
-2.16%		$58.50$57.14635,260 shs$3.69 billion
04/25/2024$60.40$58.69
-2.83%		$60.04$58.42505,207 shs$3.77 billion
04/24/2024$58.44$60.40
+3.35%		$61.91$59.481.01 million shs$3.89 billion
04/23/2024$58.36$58.44
+0.15%		$59.18$58.35188,599 shs$3.76 billion
04/22/2024$58.01$58.36
+0.59%		$58.63$57.57258,103 shs$3.75 billion
04/19/2024$57.01$58.02
+1.77%		$58.13$56.78536,988 shs$3.73 billion
04/18/2024$56.40$57.01
+1.08%		$58.00$56.66428,091 shs$3.67 billion
04/17/2024$56.37$56.40
+0.05%		$56.96$55.91445,137 shs$3.63 billion
04/16/2024$54.70$56.37
+3.06%		$56.85$54.29272,083 shs$3.63 billion
04/15/2024$56.01$54.70
-2.35%		$56.92$54.65359,094 shs$3.52 billion
04/12/2024$55.38$56.02
+1.16%		$56.58$55.64502,212 shs$3.60 billion
04/11/2024$58.04$55.38
-4.58%		$58.11$55.28731,934 shs$3.56 billion
04/10/2024$57.15$58.04
+1.56%		$58.31$55.86303,252 shs$3.73 billion
04/09/2024$57.55$57.15
-0.70%		$57.87$56.94330,556 shs$3.68 billion
04/08/2024$58.16$57.55
-1.05%		$58.65$57.53179,499 shs$3.70 billion
04/05/2024$57.42$58.26
+1.46%		$58.41$57.46362,263 shs$3.75 billion
04/04/2024$58.71$57.42
-2.20%		$59.18$57.11378,785 shs$3.69 billion
04/03/2024$59.27$58.71
-0.94%		$59.47$58.69311,519 shs$3.78 billion
04/02/2024$60.84$59.27
-2.58%		$60.39$59.27328,276 shs$3.81 billion
04/01/2024$61.92$60.84
-1.74%		$62.84$60.68283,519 shs$3.91 billion
03/29/2024$61.91$61.92
+0.02%		$64.69$61.72410,657 shs$3.98 billion
03/28/2024$64.05$61.91
-3.34%		$64.69$61.72410,657 shs$3.98 billion
03/27/2024$62.24$64.05
+2.91%		$64.30$62.32538,397 shs$4.12 billion
03/26/2024$60.29$62.24
+3.24%		$62.24$60.51435,874 shs$4.00 billion
03/25/2024$59.44$60.29
+1.42%		$60.83$59.42440,307 shs$3.88 billion
03/22/2024$59.46$59.44
-0.03%		$60.07$59.11276,806 shs$3.82 billion
03/21/2024$58.95$59.46
+0.87%		$60.24$59.08425,578 shs$3.82 billion
03/20/2024$58.13$58.95
+1.42%		$59.61$57.64425,969 shs$3.79 billion
03/19/2024$58.66$58.13
-0.91%		$59.37$57.65363,417 shs$3.74 billion
03/18/2024$58.45$58.66
+0.36%		$59.19$58.16420,035 shs$3.77 billion
03/15/2024$58.73$58.45
-0.48%		$59.68$58.451.07 million shs$3.76 billion
03/14/2024$58.71$58.73
+0.03%		$58.82$58.03292,116 shs$3.78 billion
03/13/2024$58.18$58.71
+0.91%		$59.02$57.89347,241 shs$3.78 billion
03/12/2024$58.37$58.18
-0.32%		$58.52$57.31450,392 shs$3.74 billion
03/11/2024$57.71$58.37
+1.13%		$58.54$57.76240,144 shs$3.75 billion
The Next Nvidia? (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
03/08/2024$58.24$57.71
-0.90%		$58.85$57.64306,654 shs$3.71 billion
03/07/2024$59.86$58.24
-2.71%		$60.46$58.10337,541 shs$3.75 billion
03/06/2024$58.05$59.86
+3.12%		$59.93$58.17278,651 shs$3.85 billion
03/05/2024$58.23$58.05
-0.31%		$58.56$57.60295,146 shs$3.73 billion
03/04/2024$57.57$58.23
+1.15%		$58.42$57.41259,061 shs$3.75 billion
03/01/2024$57.33$57.60
+0.47%		$57.70$57.02197,524 shs$3.71 billion
02/29/2024$57.41$57.33
-0.14%		$57.88$57.03298,010 shs$3.69 billion
02/28/2024$58.50$57.41
-1.86%		$58.94$57.39249,033 shs$3.69 billion
02/27/2024$57.51$58.50
+1.72%		$58.57$57.42301,646 shs$3.76 billion
02/26/2024$57.46$57.51
+0.09%		$57.92$56.97308,777 shs$3.70 billion
02/23/2024$58.11$57.46
-1.12%		$58.21$57.28244,270 shs$3.70 billion
02/22/2024$57.90$58.11
+0.36%		$58.46$57.47342,221 shs$3.74 billion
02/21/2024$59.19$57.90
-2.18%		$59.24$57.24346,850 shs$3.72 billion
02/20/2024$59.96$59.19
-1.28%		$59.97$58.95370,501 shs$3.81 billion
02/19/2024$59.96$59.96$60.20$58.46539,200 shs$3.86 billion
02/16/2024$59.09$59.96
+1.47%		$60.20$58.46532,196 shs$3.86 billion
02/15/2024$57.12$59.09
+3.45%		$59.17$57.35583,959 shs$3.80 billion
02/14/2024$55.90$57.12
+2.18%		$57.49$56.16430,277 shs$3.67 billion
02/13/2024$57.91$55.90
-3.47%		$57.25$55.60803,561 shs$3.60 billion
02/12/2024$59.27$57.91
-2.29%		$59.63$57.88401,182 shs$3.72 billion
02/09/2024$58.10$59.27
+2.01%		$59.59$57.71404,119 shs$3.80 billion
02/08/2024$57.69$58.10
+0.71%		$58.54$57.67432,186 shs$3.72 billion
02/07/2024$57.70$57.69
-0.02%		$58.00$56.55594,388 shs$3.70 billion
02/06/2024$55.79$57.70
+3.42%		$58.00$55.88707,277 shs$3.70 billion
02/05/2024$57.33$55.79
-2.69%		$56.86$54.94787,912 shs$3.58 billion

Related Companies:
This page (NYSE:KMPR) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Is Tesla going out of business?
DTI