Free Trial

Kemper (KMPR) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free KMPR Stock Alerts
$59.84
+1.14 (+1.94%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Kemper Stock Price Performance

5 Day
Performance
+2.34%
1 Month
Performance
+2.27%
3 Month
Performance
+3.89%
6 Month
Performance
+34.29%
Year-To-Date
Performance
+22.95%
1 Year
Performance
+38.29%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

KMPR Stock Chart for Saturday, June, 1, 2024

KMPR Chart by TradingView

Kemper Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NYSE:KMPR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders