Free Trial

Kemper (KMPR) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free KMPR Stock Alerts
$58.73
-0.41 (-0.69%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Kemper Stock Price Performance

5 Day
Performance
-0.42%
1 Month
Performance
-3.15%
3 Month
Performance
+1.77%
6 Month
Performance
+24.56%
Year-To-Date
Performance
+20.67%
1 Year
Performance
+28.46%
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 Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

KMPR Stock Chart for Monday, June, 10, 2024

KMPR Chart by TradingView

Kemper Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$59.17$58.72
-0.76%		$59.00$57.92285,239 shs$3.78 billion
06/06/2024$58.98$59.17
+0.32%		$60.06$57.95535,821 shs$3.81 billion
06/05/2024$58.30$58.98
+1.17%		$59.16$57.74215,336 shs$3.80 billion
06/04/2024$58.78$58.30
-0.82%		$59.27$58.28221,557 shs$3.75 billion
06/03/2024$59.84$58.78
-1.77%		$60.01$58.77225,834 shs$3.78 billion
05/31/2024$58.70$59.88
+2.01%		$59.88$58.75346,214 shs$3.86 billion
05/30/2024$57.36$58.70
+2.34%		$58.70$57.27395,605 shs$3.78 billion
05/29/2024$57.74$57.36
-0.66%		$57.75$57.19264,729 shs$3.69 billion
05/28/2024$58.47$57.74
-1.25%		$59.20$57.57349,407 shs$3.72 billion
05/27/2024$58.47$58.47$59.22$58.41272,700 shs$3.76 billion
05/24/2024$58.92$58.47
-0.76%		$59.22$58.41272,756 shs$3.76 billion
05/23/2024$59.64$58.92
-1.21%		$59.58$58.68233,300 shs$3.79 billion
05/22/2024$60.51$59.64
-1.44%		$61.00$59.44253,831 shs$3.84 billion
05/21/2024$59.49$60.51
+1.71%		$60.71$59.75321,958 shs$3.90 billion
05/20/2024$60.85$59.49
-2.24%		$60.88$59.49313,317 shs$3.83 billion
05/17/2024$60.81$60.84
+0.05%		$61.06$60.45197,898 shs$3.92 billion
05/16/2024$59.89$60.81
+1.54%		$61.28$60.00251,596 shs$3.91 billion
05/15/2024$61.03$59.89
-1.86%		$61.21$59.71304,267 shs$3.86 billion
05/14/2024$60.81$61.03
+0.35%		$61.47$60.85242,660 shs$3.93 billion
05/13/2024$60.75$60.81
+0.10%		$61.86$60.51383,772 shs$3.91 billion
05/10/2024$61.16$60.64
-0.85%		$61.55$60.52365,421 shs$3.90 billion
05/09/2024$60.44$61.16
+1.19%		$61.82$60.12356,099 shs$3.94 billion
05/08/2024$60.35$60.44
+0.15%		$60.61$60.00216,600 shs$3.89 billion
05/07/2024$60.48$60.35
-0.21%		$61.43$60.07366,787 shs$3.89 billion
05/06/2024$58.98$60.48
+2.54%		$60.52$59.34470,500 shs$3.89 billion
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
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
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

Related Companies:
This page (NYSE:KMPR) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored