Get the Stockscreener App
25.20
2.51%
-0.65
Overview
News
Price History
Option Chain
Financials
Why KMPR Down?
Discussions
Forecast
Stock Split
Dividend History
Kemper Corp Stock (KMPR) Price History
The historical daily chart and data for Kemper Corp stock (KMPR), adjusted for splits and dividends, show that the latest closing stock price as of September 24, 2026, is $25.20.
- Kemper Corp all-time high stock price is $91.97, occurred on April 30, 2019.
- The lowest Kemper Corp stock price recorded was $22.69 on June 03, 2026. Since then, Kemper Corp's stock price has risen over 11.06% to $25.20 now.
- The 52-week high stock price for KMPR is $52.25, representing a 107.34% increase from the current share price, occurred on September 26, 2025.
- The 52-week low stock price for KMPR is $22.69, indicating a -9.96% decrease from the current share price, occurred on June 03, 2026.
- The closing price of Kemper Corp (KMPR) stock in the beginning of 2025 was $59.81. The stock closed the year at $49.20, a loss of over -17.74% for the year.
The table below shows more information about KMPR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $26.27 | $25.14 | $1.13 | 827,799.0 | -2.51% |
| Sep 23, 2026 | $26.23 | $25.63 | $0.595 | 693,880.0 | -1.34% |
| Sep 22, 2026 | $27.03 | $25.89 | $1.14 | 1,079,231.0 | -1.32% |
| Sep 21, 2026 | $27.31 | $26.13 | $1.18 | 714,357.0 | +0.26% |
| Sep 18, 2026 | $26.95 | $26.26 | $0.685 | 1,464,789.0 | -1.52% |
| Sep 17, 2026 | $27.56 | $26.75 | $0.81 | 789,955.0 | -1.86% |
| Sep 16, 2026 | $28.02 | $26.96 | $1.05 | 765,453.0 | -1.51% |
| Sep 15, 2026 | $28.12 | $27.51 | $0.61 | 677,568.0 | -0.29% |
| Sep 14, 2026 | $28.48 | $27.59 | $0.885 | 596,996.0 | +2.39% |
| Sep 11, 2026 | $27.60 | $26.75 | $0.85 | 798,744.0 | +0.85% |
| Sep 10, 2026 | $27.77 | $26.69 | $1.08 | 775,991.0 | -0.77% |
| Sep 09, 2026 | $27.29 | $25.73 | $1.56 | 985,469.0 | +2.10% |
| Sep 08, 2026 | $27.60 | $26.57 | $1.03 | 806,710.0 | -4.89% |
| Sep 04, 2026 | $28.50 | $27.78 | $0.72 | 589,876.0 | -2.27% |
| Sep 03, 2026 | $29.10 | $28.45 | $0.65 | 721,096.0 | +1.77% |
| Sep 02, 2026 | $28.68 | $27.68 | $0.995 | 666,504.0 | +1.92% |
| Sep 01, 2026 | $28.67 | $27.53 | $1.14 | 896,397.0 | -1.85% |
| Aug 31, 2026 | $28.54 | $27.79 | $0.75 | 1,900,560.0 | +0.90% |
| Aug 28, 2026 | $28.27 | $27.53 | $0.74 | 879,908.0 | +1.01% |
| Aug 27, 2026 | $28.16 | $27.29 | $0.88 | 789,051.0 | -2.68% |
| Aug 26, 2026 | $28.64 | $27.45 | $1.19 | 875,260.0 | +2.27% |
Kemper Corp Stock (KMPR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kemper Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KMPR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kemper Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kemper Corp Stock (KMPR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $29.10 | $25.14 | $3.96 | 14,678,614.0 | -10.57% |
| Aug, 2026 | $29.92 | $25.65 | $4.27 | 19,058,644.0 | -0.67% |
| Jul, 2026 | $31.20 | $26.93 | $4.27 | 18,489,598.0 | +5.23% |
| Jun, 2026 | $27.86 | $22.69 | $5.17 | 31,827,326.0 | +9.28% |
| May, 2026 | $34.64 | $24.40 | $10.24 | 22,740,020.0 | -26.77% |
| Apr, 2026 | $33.93 | $29.45 | $4.48 | 13,686,996.0 | +10.24% |
| Mar, 2026 | $32.63 | $28.41 | $4.23 | 27,132,926.0 | -5.45% |
| Feb, 2026 | $39.66 | $30.05 | $9.61 | 21,238,000.0 | -17.99% |
| Jan, 2026 | $40.55 | $38.06 | $2.49 | 14,662,619.0 | -2.79% |
Kemper Corp Stock (KMPR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.74 | $38.51 | $3.23 | 16,240,057.0 | +0.20% |
| Nov, 2025 | $44.91 | $33.91 | $11.01 | 23,635,702.0 | -9.49% |
| Oct, 2025 | $52.12 | $44.48 | $7.64 | 24,389,461.0 | -12.73% |
| Sep, 2025 | $54.64 | $51.07 | $3.57 | 19,302,751.0 | -3.91% |
| Aug, 2025 | $61.95 | $45.02 | $16.92 | 23,839,890.0 | -12.89% |
| Jul, 2025 | $64.96 | $59.82 | $5.14 | 13,147,465.0 | -4.57% |
| Jun, 2025 | $65.31 | $61.08 | $4.24 | 11,451,024.0 | +1.27% |
| May, 2025 | $66.13 | $58.05 | $8.07 | 11,037,851.0 | +7.80% |
| Apr, 2025 | $68.04 | $53.57 | $14.47 | 12,568,787.0 | -11.56% |
| Mar, 2025 | $69.83 | $63.91 | $5.92 | 8,691,634.0 | -1.08% |
| Feb, 2025 | $72.25 | $63.88 | $8.37 | 6,776,627.0 | +0.60% |
| Jan, 2025 | $68.56 | $62.00 | $6.56 | 5,884,224.0 | +1.11% |
Kemper Corp Stock (KMPR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.67 | $63.56 | $8.11 | 5,836,357.0 | -7.78% |
| Nov, 2024 | $73.01 | $61.17 | $11.84 | 7,532,434.0 | +14.81% |
| Oct, 2024 | $67.60 | $58.09 | $9.51 | 7,133,203.0 | +1.67% |
| Sep, 2024 | $63.73 | $58.61 | $5.12 | 5,730,442.0 | -2.02% |
| Aug, 2024 | $65.09 | $57.70 | $7.39 | 7,960,030.0 | -2.42% |
| Jul, 2024 | $65.93 | $58.42 | $7.51 | 7,265,518.0 | +7.97% |
| Jun, 2024 | $60.07 | $56.48 | $3.59 | 5,557,672.0 | -0.85% |
| May, 2024 | $61.86 | $54.11 | $7.75 | 7,639,933.0 | +2.62% |
| Apr, 2024 | $62.84 | $54.29 | $8.55 | 9,049,748.0 | -5.83% |
| Mar, 2024 | $64.69 | $56.96 | $7.73 | 7,820,812.0 | +8.01% |
| Feb, 2024 | $60.76 | $54.94 | $5.82 | 9,911,029.0 | -4.45% |
| Jan, 2024 | $63.07 | $48.33 | $14.74 | 10,113,576.0 | +23.28% |
2.12%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):