Kemper Stock Price History
NYSE: KMPRFinanceProperty-Casualty InsurersUSD
26.95-0.52 (-1.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KMPR price history at a glance
The price history for Kemper (KMPR) on this page begins on April 23, 1990, when the stock closed at $15.88; it most recently closed at $26.95 on October 5, 2026. The highest price in this record is $91.98, reached on April 29, 2019; the latest close is 70.7% below that peak. Across the 35 complete calendar years in the table, KMPR finished higher in 22 and lower in 13. Its best year was 2017 (+55.5%) and its worst was 2008 (-63.8%).
Over roughly 36 years the share price changed +69.8%, a 1.5% compound annual price return (excluding dividends). In the last 12 months alone, KMPR has lost 45.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $91.98
- Date of high
- Apr 29, 2019
- Low since 1990
- $7.96
- Date of low
- Mar 9, 2009
- 52-week high
- $50.52
- 52-week low
- $22.69
- Last close
- $26.95
KMPR returns
1 week
+4.99%
1 month
-1.03%
3 months
-8.43%
6 months
-13.43%
Year to date
-33.52%
1 year
-45.37%
3 years
-38.30%
5 years
-59.25%
KMPR price return, excluding dividends.
KMPR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.95 | -31.82% |
| 2025 | 39.53 | -40.48% |
| 2024 | 66.41 | +36.45% |
| 2023 | 48.67 | -1.08% |
| 2022 | 49.20 | -16.31% |
| 2021 | 58.79 | -23.48% |
| 2020 | 76.83 | -0.93% |
| 2019 | 77.55 | +15.88% |
| 2018 | 66.92 | -2.87% |
| 2017 | 68.90 | +55.53% |
| 2016 | 44.30 | +18.93% |
| 2015 | 37.25 | +4.75% |
| 2014 | 35.56 | -11.72% |
| 2013 | 40.28 | +30.40% |
| 2012 | 30.89 | +5.75% |
| 2011 | 29.21 | +19.03% |
| 2010 | 24.54 | +11.29% |
| 2009 | 22.05 | +35.53% |
| 2008 | 16.27 | -63.79% |
| 2007 | 44.93 | -10.34% |
| 2006 | 50.11 | +11.23% |
| 2005 | 45.05 | -0.88% |
| 2004 | 45.45 | +7.14% |
| 2003 | 42.42 | +42.02% |
| 2002 | 29.87 | -24.15% |
| 2001 | 39.38 | -3.06% |
| 2000 | 40.63 | +7.97% |
| 1999 | 37.63 | +4.88% |
| 1998 | 35.88 | +13.33% |
| 1997 | 31.66 | +14.59% |
| 1996 | 27.63 | +15.10% |
| 1995 | 24.00 | +11.63% |
| 1994 | 21.50 | -1.15% |
| 1993 | 21.75 | +1.75% |
| 1992 | 21.38 | +19.58% |
| 1991 | 17.88 | +22.22% |
| 1990* | 14.63 | -7.87% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
KMPR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.53 | 27.52 | 26.95 | 26.95 | -1.89% | |
| 26.37 | 27.50 | 26.24 | 27.47 | +4.65% | |
| 26.05 | 26.55 | 25.90 | 26.25 | +0.69% | |
| 25.75 | 26.21 | 25.73 | 26.07 | +1.01% | |
| 25.71 | 26.16 | 25.24 | 25.81 | +0.55% | |
| 26.03 | 26.11 | 25.55 | 25.67 | -1.04% | |
| 25.03 | 26.02 | 25.00 | 25.94 | +3.76% | |
| 25.33 | 25.78 | 24.85 | 25.00 | -2.57% | |
| 24.94 | 25.90 | 24.84 | 25.66 | +1.30% | |
| 25.43 | 25.66 | 24.94 | 25.33 | +0.04% | |
| 25.30 | 25.55 | 25.11 | 25.32 | +0.48% | |
| 25.98 | 26.28 | 25.15 | 25.20 | -2.51% | |
| 26.02 | 26.23 | 25.63 | 25.85 | -1.34% | |
| 26.90 | 27.03 | 25.89 | 26.20 | -1.32% | |
| 26.69 | 27.31 | 26.13 | 26.55 | +0.26% | |
| 26.57 | 26.95 | 26.26 | 26.48 | -1.52% | |
| 27.56 | 27.56 | 26.75 | 26.89 | -1.86% | |
| 27.76 | 28.02 | 26.96 | 27.40 | -1.51% | |
| 27.62 | 28.12 | 27.51 | 27.82 | -0.29% | |
| 27.99 | 28.48 | 27.60 | 27.90 | +2.39% | |
| 27.48 | 27.60 | 26.75 | 27.25 | +0.85% | |
| 27.56 | 27.77 | 26.69 | 27.02 | -0.77% | |
| 27.06 | 27.29 | 25.73 | 27.23 | +2.10% | |
| 27.60 | 27.60 | 26.57 | 26.67 | -4.89% | |
| 28.28 | 28.50 | 27.78 | 28.04 | -2.27% | |
| 28.65 | 29.10 | 28.45 | 28.69 | +1.77% | |
| 27.96 | 28.68 | 27.69 | 28.19 | +1.92% | |
| 28.32 | 28.67 | 27.53 | 27.66 | -1.85% | |
| 27.79 | 28.54 | 27.79 | 28.18 | +0.90% | |
| 27.68 | 28.27 | 27.53 | 27.93 | +1.01% | |
| 27.90 | 28.17 | 27.29 | 27.65 | -2.68% | |
| 27.62 | 28.64 | 27.45 | 28.41 | +2.27% | |
| 27.51 | 27.85 | 27.11 | 27.78 | +0.43% | |
| 27.24 | 27.97 | 27.19 | 27.66 | +2.33% | |
| 26.96 | 27.23 | 26.64 | 27.03 | -0.84% | |
| 26.79 | 27.78 | 26.28 | 27.26 | +2.02% | |
| 26.42 | 27.13 | 26.38 | 26.72 | +1.95% | |
| 26.63 | 26.76 | 26.11 | 26.21 | 0.00% | |
| 27.19 | 27.38 | 25.65 | 26.21 | -4.41% | |
| 27.12 | 27.63 | 26.60 | 27.42 | +1.90% | |
| 26.87 | 27.06 | 26.28 | 26.91 | +1.51% | |
| 26.75 | 27.20 | 26.45 | 26.51 | +1.26% | |
| 26.15 | 26.68 | 25.80 | 26.18 | -0.80% | |
| 27.99 | 28.15 | 25.87 | 26.39 | -7.44% | |
| 29.37 | 29.88 | 28.49 | 28.51 | -4.43% | |
| 29.43 | 29.92 | 28.44 | 29.83 | +1.91% | |
| 29.40 | 29.59 | 28.97 | 29.27 | -0.48% | |
| 28.88 | 29.49 | 28.62 | 29.41 | +0.44% | |
| 28.91 | 29.72 | 28.74 | 29.28 | +3.17% | |
| 28.67 | 29.12 | 28.05 | 28.38 | -2.51% | |
| 30.33 | 30.44 | 28.67 | 29.11 | -5.49% | |
| 30.46 | 30.97 | 30.30 | 30.80 | -0.39% | |
| 29.92 | 31.20 | 29.61 | 30.92 | +4.96% | |
| 29.19 | 29.89 | 28.84 | 29.46 | +2.26% | |
| 27.74 | 29.06 | 27.37 | 28.81 | +4.23% | |
| 27.30 | 27.82 | 26.93 | 27.64 | +0.66% | |
| 28.15 | 28.23 | 27.04 | 27.46 | -2.35% | |
| 27.69 | 28.60 | 27.37 | 28.12 | -0.88% | |
| 27.63 | 28.61 | 27.47 | 28.37 | +1.25% | |
| 28.18 | 29.22 | 27.83 | 28.02 | -0.64% | |
| 27.45 | 28.27 | 27.45 | 28.20 | +3.79% | |
| 28.39 | 28.60 | 26.98 | 27.17 | -5.13% | |
| 29.46 | 29.86 | 28.60 | 28.64 | -4.25% | |
| 29.81 | 30.32 | 29.43 | 29.91 | +1.63% | |
| 29.44 | 29.65 | 29.06 | 29.43 | +1.27% | |
| 29.13 | 29.93 | 28.94 | 29.06 | -0.41% | |
| 29.47 | 29.68 | 29.01 | 29.18 | -1.08% | |
| 29.42 | 30.10 | 29.00 | 29.50 | +2.43% | |
| 28.40 | 29.07 | 28.03 | 28.80 | -0.10% | |
| 28.53 | 28.98 | 28.07 | 28.83 | +2.02% | |
| 27.32 | 28.29 | 27.22 | 28.26 | +4.82% | |
| 27.39 | 27.76 | 26.78 | 26.96 | -1.28% | |
| 26.99 | 27.86 | 26.68 | 27.31 | +1.86% | |
| 25.63 | 26.86 | 25.63 | 26.81 | +5.55% | |
| 25.99 | 26.32 | 25.35 | 25.40 | -2.61% | |
| 26.34 | 26.44 | 25.77 | 26.08 | -0.53% | |
| 25.38 | 26.48 | 25.13 | 26.22 | +4.59% | |
| 25.00 | 25.59 | 25.00 | 25.07 | +0.16% | |
| 25.59 | 25.59 | 24.54 | 25.03 | -0.40% | |
| 25.75 | 26.40 | 24.84 | 25.13 | -3.09% | |
| 25.77 | 26.54 | 25.68 | 25.93 | +1.45% | |
| 25.21 | 25.57 | 24.91 | 25.56 | +2.16% | |
| 24.78 | 25.23 | 24.51 | 25.02 | +0.97% | |
| 24.77 | 24.90 | 23.85 | 24.78 | +0.24% | |
| 24.64 | 25.34 | 24.49 | 24.72 | +1.52% | |
| 24.39 | 25.08 | 24.24 | 24.35 | -0.08% | |
| 24.41 | 24.78 | 24.28 | 24.37 | -1.54% | |
| 24.14 | 24.86 | 24.06 | 24.75 | +4.17% | |
| 23.49 | 24.40 | 23.35 | 23.76 | +3.76% | |
| 24.01 | 24.18 | 22.69 | 22.90 | -5.57% | |
| 24.92 | 25.03 | 24.13 | 24.25 | -3.19% | |
| 24.75 | 25.52 | 24.50 | 25.05 | +1.54% | |
| 25.50 | 25.99 | 24.40 | 24.67 | -3.03% | |
| 26.02 | 26.19 | 25.25 | 25.44 | -2.72% | |
| 27.20 | 28.14 | 26.14 | 26.15 | -5.56% | |
| 29.57 | 29.75 | 27.68 | 27.69 | -6.80% | |
| 29.65 | 30.01 | 29.35 | 29.71 | +0.17% | |
| 29.28 | 29.94 | 28.68 | 29.66 | +0.54% | |
| 29.24 | 29.55 | 28.64 | 29.50 | +1.13% | |
| 30.06 | 30.28 | 29.09 | 29.17 | -3.31% | |
| 29.66 | 30.53 | 29.62 | 30.17 | +1.62% | |
| 30.44 | 30.79 | 29.52 | 29.69 | -1.53% | |
| 30.18 | 31.21 | 30.04 | 30.15 | +1.17% | |
| 31.09 | 31.11 | 29.76 | 29.80 | -3.31% | |
| 31.09 | 31.33 | 30.60 | 30.82 | +0.03% | |
| 30.33 | 31.04 | 29.86 | 30.81 | +1.72% | |
| 29.63 | 30.65 | 29.36 | 30.29 | +3.03% | |
| 27.74 | 30.94 | 27.74 | 29.40 | -10.28% | |
| 33.11 | 33.97 | 32.71 | 32.77 | -0.33% | |
| 33.62 | 34.27 | 32.80 | 32.88 | -2.00% | |
| 34.03 | 34.64 | 33.51 | 33.55 | -1.76% | |
| 33.12 | 34.53 | 33.12 | 34.15 | +1.37% | |
| 33.04 | 33.83 | 32.74 | 33.69 | +1.26% | |
| 33.51 | 33.88 | 33.22 | 33.27 | -1.04% | |
| 33.65 | 33.93 | 33.23 | 33.62 | +1.45% | |
| 32.73 | 33.42 | 32.71 | 33.14 | +0.98% | |
| 32.58 | 33.00 | 32.10 | 32.82 | +0.58% | |
| 32.30 | 32.97 | 32.12 | 32.63 | +0.34% | |
| 32.85 | 32.85 | 31.93 | 32.52 | -1.22% | |
| 33.60 | 33.89 | 32.87 | 32.92 | -1.88% | |
| 33.07 | 33.71 | 32.89 | 33.55 | +1.21% | |
| 32.89 | 33.67 | 32.76 | 33.15 | +0.91% | |
| 32.47 | 32.98 | 32.19 | 32.85 | +1.08% | |
| 32.39 | 33.00 | 32.16 | 32.50 | +1.03% | |
| 31.98 | 32.38 | 31.83 | 32.17 | +0.25% | |
| 31.02 | 32.18 | 30.91 | 32.09 | +3.08% | |
| 31.87 | 32.00 | 30.94 | 31.13 | -2.75% | |
| 31.34 | 32.46 | 31.10 | 32.01 | +1.78% | |
| 32.00 | 32.29 | 31.31 | 31.45 | -1.04% | |
| 31.21 | 31.96 | 30.99 | 31.78 | +1.53% | |
| 30.52 | 31.31 | 30.37 | 31.30 | +2.22% | |
| 29.98 | 30.97 | 29.45 | 30.62 | +1.96% | |
| 30.60 | 30.62 | 29.99 | 30.03 | -1.73% | |
| 29.97 | 31.06 | 29.97 | 30.56 | +1.36% | |
| 30.12 | 30.50 | 29.60 | 30.15 | +0.80% | |
| 31.38 | 31.38 | 29.80 | 29.91 | -4.04% | |
| 30.26 | 31.28 | 30.26 | 31.17 | +2.63% | |
| 31.25 | 31.37 | 30.21 | 30.37 | -1.68% | |
| 30.74 | 31.17 | 30.57 | 30.89 | -0.64% | |
| 30.15 | 31.30 | 29.78 | 31.09 | +4.72% | |
| 29.43 | 29.84 | 28.90 | 29.69 | +0.88% | |
| 29.67 | 29.89 | 29.01 | 29.43 | -0.74% | |
| 29.84 | 30.14 | 29.56 | 29.65 | -1.82% | |
| 30.18 | 30.80 | 30.11 | 30.20 | +1.51% | |
| 29.95 | 30.24 | 29.65 | 29.75 | +0.10% | |
| 29.50 | 29.74 | 29.20 | 29.72 | +1.99% | |
| 28.68 | 29.34 | 28.41 | 29.14 | +0.07% | |
| 29.88 | 30.01 | 28.64 | 29.12 | -1.32% | |
| 30.51 | 30.67 | 29.45 | 29.51 | -3.25% | |
| 31.79 | 31.92 | 29.86 | 30.50 | -4.03% | |
| 32.37 | 32.37 | 31.04 | 31.78 | -2.40% | |
| 32.09 | 32.63 | 32.00 | 32.56 | +0.87% | |
| 31.85 | 32.44 | 31.26 | 32.28 | +1.22% | |
| 31.99 | 32.30 | 30.72 | 31.89 | -1.79% | |
| 31.96 | 32.53 | 31.76 | 32.47 | +0.46% | |
| 32.23 | 32.44 | 31.48 | 32.32 | -0.46% | |
| 31.80 | 32.56 | 31.62 | 32.47 | +3.05% | |
| 31.51 | 31.59 | 30.68 | 31.51 | +0.83% | |
| 30.71 | 31.30 | 30.60 | 31.25 | +1.53% | |
| 32.23 | 32.47 | 30.70 | 30.78 | -4.76% | |
| 32.61 | 32.70 | 32.02 | 32.32 | -0.77% | |
| 32.95 | 32.98 | 32.24 | 32.57 | -1.06% | |
| 32.42 | 33.05 | 31.79 | 32.92 | +1.79% | |
| 32.01 | 32.51 | 31.64 | 32.34 | +0.90% | |
| 32.17 | 32.36 | 31.51 | 32.05 | -1.02% | |
| 32.43 | 32.44 | 31.57 | 32.38 | -0.18% | |
| 32.32 | 32.85 | 32.06 | 32.44 | -0.18% | |
| 34.00 | 34.39 | 32.21 | 32.50 | -4.69% | |
| 33.73 | 34.39 | 33.39 | 34.10 | -0.41% | |
| 34.21 | 35.05 | 33.52 | 34.24 | +2.33% | |
| 30.05 | 34.95 | 30.05 | 33.46 | -13.09% | |
| 38.30 | 39.16 | 37.99 | 38.50 | +1.08% | |
| 38.74 | 39.56 | 37.99 | 38.09 | -2.28% | |
| 39.25 | 39.67 | 38.88 | 38.98 | -1.09% | |
| 39.25 | 39.65 | 38.74 | 39.41 | +0.72% | |
| 38.68 | 39.27 | 38.46 | 39.13 | +1.95% | |
| 38.37 | 38.79 | 38.20 | 38.38 | -0.10% | |
| 38.48 | 38.71 | 38.09 | 38.42 | -0.21% | |
| 38.91 | 39.15 | 38.35 | 38.50 | -0.52% | |
| 38.75 | 39.04 | 38.40 | 38.70 | -0.26% | |
| 38.68 | 38.87 | 38.37 | 38.80 | +0.08% | |
| 38.77 | 39.02 | 38.30 | 38.77 | +0.68% | |
| 38.12 | 38.61 | 38.06 | 38.51 | +0.05% | |
| 38.64 | 38.78 | 38.09 | 38.49 | -0.31% | |
| 38.54 | 39.23 | 38.42 | 38.61 | -0.16% | |
| 38.33 | 38.95 | 38.33 | 38.67 | +0.99% | |
| 39.65 | 40.18 | 38.08 | 38.29 | -3.48% | |
| 39.54 | 40.23 | 39.23 | 39.67 | -0.23% | |
| 39.76 | 40.12 | 39.58 | 39.76 | +0.18% | |
| 39.72 | 40.46 | 39.67 | 39.69 | -0.43% | |
| 40.14 | 40.33 | 39.45 | 39.86 | -0.45% | |
| 39.47 | 40.18 | 39.36 | 40.04 | +0.70% | |
| 39.18 | 40.55 | 39.04 | 39.76 | +0.58% | |
| 40.47 | 40.47 | 39.50 | 39.53 | -2.49% | |
| 40.76 | 40.79 | 40.42 | 40.54 | -0.64% | |
| 40.88 | 41.15 | 40.53 | 40.80 | -0.34% | |
| 40.95 | 41.13 | 40.40 | 40.94 | +0.05% | |
| 40.73 | 41.32 | 40.63 | 40.92 | -0.15% | |
| 40.58 | 41.32 | 40.58 | 40.98 | +0.86% | |
| 41.63 | 41.63 | 40.59 | 40.63 | -0.61% | |
| 40.57 | 41.03 | 40.37 | 40.88 | +0.22% | |
| 40.34 | 40.82 | 40.22 | 40.79 | +0.79% | |
| 40.34 | 40.89 | 40.18 | 40.47 | -1.63% | |
| 40.66 | 41.74 | 40.52 | 41.14 | +0.64% | |
| 41.20 | 41.26 | 40.46 | 40.88 | -0.70% | |
| 41.30 | 41.51 | 40.47 | 41.17 | -0.22% | |
| 41.22 | 41.42 | 40.99 | 41.26 | +1.00% | |
| 40.67 | 41.58 | 40.55 | 40.85 | +1.29% | |
| 39.85 | 40.47 | 39.74 | 40.33 | +1.20% | |
| 39.23 | 40.14 | 39.04 | 39.85 | +2.31% | |
| 39.16 | 39.43 | 38.51 | 38.95 | -1.29% | |
| 39.21 | 39.55 | 39.00 | 39.46 | +0.31% | |
| 39.23 | 39.70 | 39.19 | 39.34 | +0.28% | |
| 40.27 | 40.80 | 39.13 | 39.23 | -2.70% | |
| 40.71 | 40.78 | 40.00 | 40.32 | -0.86% | |
| 40.68 | 41.35 | 40.57 | 40.67 | -0.12% | |
| 41.13 | 41.57 | 40.69 | 40.72 | -0.90% | |
| 40.26 | 41.53 | 40.26 | 41.09 | +1.28% | |
| 39.43 | 41.06 | 39.43 | 40.57 | +3.57% | |
| 38.86 | 39.33 | 38.49 | 39.17 | +0.46% | |
| 38.27 | 39.19 | 38.02 | 38.99 | +2.26% | |
| 36.84 | 38.21 | 36.83 | 38.13 | +3.98% | |
| 36.95 | 37.34 | 36.36 | 36.67 | -0.60% | |
| 36.27 | 37.19 | 36.12 | 36.89 | +1.15% | |
| 38.03 | 38.21 | 36.40 | 36.47 | -4.75% | |
| 37.98 | 38.84 | 37.66 | 38.29 | +1.03% | |
| 37.38 | 38.71 | 37.38 | 37.90 | +2.85% | |
| 37.43 | 37.85 | 36.79 | 36.85 | -1.47% | |
| 36.86 | 37.64 | 36.77 | 37.40 | +1.49% | |
| 36.79 | 37.08 | 36.47 | 36.85 | -0.46% | |
| 36.88 | 37.09 | 36.30 | 37.02 | +1.34% | |
| 38.23 | 38.96 | 33.91 | 36.53 | -14.31% | |
| 43.94 | 44.45 | 42.24 | 42.63 | -2.56% | |
| 43.62 | 44.25 | 43.44 | 43.75 | +0.34% | |
| 44.69 | 44.92 | 43.53 | 43.60 | -3.09% | |
| 44.71 | 45.08 | 44.48 | 44.99 | 0.00% | |
| 45.28 | 45.91 | 44.82 | 44.99 | -0.66% | |
| 45.64 | 46.00 | 45.16 | 45.29 | -1.76% | |
| 46.21 | 46.53 | 45.53 | 46.10 | -0.84% | |
| 47.34 | 47.70 | 46.23 | 46.49 | -2.68% | |
| 47.76 | 47.93 | 47.54 | 47.77 | +0.21% | |
| 48.98 | 48.98 | 47.61 | 47.67 | -2.05% | |
| 49.19 | 49.40 | 48.43 | 48.67 | -1.30% | |
| 49.68 | 49.68 | 48.97 | 49.31 | -0.38% | |
| 49.57 | 49.77 | 48.83 | 49.50 | +0.53% | |
| 47.67 | 49.43 | 47.56 | 49.24 | +3.99% | |
| 46.25 | 47.50 | 46.00 | 47.35 | +2.05% | |
| 49.04 | 49.25 | 45.55 | 46.40 | -7.88% | |
| 48.14 | 50.52 | 48.14 | 50.37 | +4.70% | |
| 48.28 | 48.36 | 47.62 | 48.11 | +0.21% | |
| 49.55 | 49.71 | 47.98 | 48.01 | -2.68% | |
| 49.80 | 49.82 | 49.20 | 49.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KMPR chart for longer ranges.