NYSE : KMPR
Kemper Corporation — Price history
Financials · Insurance - Property & Casualty · United States
Last price 32.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kemper Corporation (KMPR) closed at 34.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 33.04 | 34.76 | 32.31 | 34.59 | 412,814 | +4.12% |
| 2026-10-30 | 32.99 | 33.23 | 32.14 | 33.22 | 1,000,930 | +2.00% |
| 2026-10-29 | 31.29 | 32.88 | 30.5 | 32.57 | 1,033,517 | +10.48% |
| 2026-10-28 | 29.3 | 29.85 | 29.145 | 29.48 | 595,255 | +0.41% |
| 2026-10-27 | 29.3 | 29.79 | 28.79 | 29.36 | 832,293 | +0.44% |
| 2026-10-26 | 28.67 | 29.26 | 28.67 | 29.23 | 799,846 | +1.46% |
| 2026-10-23 | 29.86 | 29.91 | 28.66 | 28.81 | 590,310 | -3.68% |
| 2026-10-22 | 29.25 | 30.205 | 29.075 | 29.91 | 1,068,584 | +3.46% |
| 2026-10-21 | 29.81 | 29.815 | 28.86 | 28.91 | 923,356 | -2.82% |
| 2026-10-20 | 30.3 | 31.06 | 29.68 | 29.75 | 979,099 | -0.67% |
| 2026-10-19 | 29 | 30.17 | 29 | 29.95 | 844,188 | +2.32% |
| 2026-10-16 | 28.43 | 29.32 | 27.98 | 29.27 | 858,464 | +2.99% |
| 2026-10-15 | 28.27 | 28.9 | 27.915 | 28.42 | 904,886 | +2.60% |
| 2026-10-14 | 27.32 | 27.77 | 26.82 | 27.7 | 1,028,914 | +0.00% |
| 2026-10-13 | 27.79 | 28 | 27.22 | 27.7 | 778,473 | +0.33% |
| 2026-10-12 | 27.25 | 27.77 | 26.95 | 27.61 | 614,166 | +2.45% |
| 2026-10-09 | 27.53 | 27.53 | 26.95 | 26.95 | 542,075 | -1.89% |
| 2026-10-08 | 26.37 | 27.5 | 26.225 | 27.47 | 1,049,861 | +4.65% |
| 2026-10-07 | 26.05 | 26.55 | 25.9 | 26.25 | 807,064 | +0.69% |
| 2026-10-06 | 25.75 | 26.21 | 25.725 | 26.07 | 577,850 | +1.01% |
| 2026-10-05 | 25.71 | 26.16 | 25.24 | 25.81 | 836,376 | +0.55% |
| 2026-10-02 | 26.03 | 26.11 | 25.55 | 25.67 | 863,179 | -1.04% |
| 2026-10-01 | 25.03 | 26.02 | 24.995 | 25.94 | 807,837 | +3.76% |
| 2026-09-30 | 25.33 | 25.78 | 24.85 | 25 | 819,578 | -2.57% |
| 2026-09-29 | 24.94 | 25.9 | 24.84 | 25.66 | 1,137,134 | +1.30% |
| 2026-09-28 | 25.43 | 25.659 | 24.94 | 25.33 | 608,134 | +0.04% |
| 2026-09-25 | 25.3 | 25.55 | 25.105 | 25.32 | 650,182 | +0.48% |
| 2026-09-24 | 25.98 | 26.275 | 25.145 | 25.2 | 827,797 | -2.51% |
| 2026-09-23 | 26.02 | 26.225 | 25.63 | 25.85 | 693,833 | -1.34% |
| 2026-09-22 | 26.9 | 27.03 | 25.89 | 26.2 | 1,079,195 | -1.32% |
| 2026-09-21 | 26.69 | 27.31 | 26.13 | 26.55 | 684,388 | +0.26% |
| 2026-09-18 | 26.57 | 26.945 | 26.26 | 26.48 | 1,452,860 | -1.52% |
| 2026-09-17 | 27.56 | 27.56 | 26.75 | 26.89 | 786,877 | -1.86% |
| 2026-09-16 | 27.76 | 28.015 | 26.96 | 27.4 | 765,451 | -1.51% |
| 2026-09-15 | 27.62 | 28.12 | 27.51 | 27.82 | 676,085 | -0.29% |
| 2026-09-14 | 27.99 | 28.48 | 27.595 | 27.9 | 595,298 | +2.39% |
| 2026-09-11 | 27.48 | 27.6 | 26.75 | 27.25 | 798,742 | +0.85% |
| 2026-09-10 | 27.56 | 27.77 | 26.69 | 27.02 | 776,608 | -0.77% |
| 2026-09-09 | 27.06 | 27.29 | 25.725 | 27.23 | 985,467 | +2.10% |
| 2026-09-08 | 27.6 | 27.6 | 26.57 | 26.67 | 806,030 | -4.89% |
| 2026-09-04 | 28.28 | 28.5 | 27.78 | 28.04 | 589,874 | -2.27% |
| 2026-09-03 | 28.65 | 29.1 | 28.45 | 28.69 | 692,755 | +1.77% |
| 2026-09-02 | 27.96 | 28.68 | 27.685 | 28.19 | 666,502 | +1.92% |
| 2026-09-01 | 28.32 | 28.67 | 27.53 | 27.66 | 896,394 | -1.85% |
| 2026-08-31 | 27.79 | 28.54 | 27.79 | 28.18 | 1,896,060 | +0.90% |
| 2026-08-28 | 27.68 | 28.27 | 27.53 | 27.93 | 879,905 | +1.01% |
| 2026-08-27 | 27.9 | 28.165 | 27.285 | 27.65 | 789,049 | -2.68% |
| 2026-08-26 | 27.62 | 28.64 | 27.453 | 28.41 | 875,184 | +2.27% |
| 2026-08-25 | 27.51 | 27.85 | 27.11 | 27.78 | 661,556 | +0.43% |
| 2026-08-24 | 27.24 | 27.97 | 27.19 | 27.66 | 734,003 | +2.33% |
| 2026-08-21 | 26.96 | 27.23 | 26.64 | 27.03 | 613,650 | +0.33% |
| 2026-08-20 | 26.79 | 27.78 | 26.28 | 27.26 | 1,092,756 | +2.02% |
| 2026-08-19 | 26.42 | 27.125 | 26.375 | 26.72 | 806,879 | +1.95% |
| 2026-08-18 | 26.63 | 26.756 | 26.11 | 26.21 | 839,626 | +0.00% |
| 2026-08-17 | 27.19 | 27.379 | 25.65 | 26.21 | 836,255 | -4.41% |
| 2026-08-14 | 27.12 | 27.63 | 26.6 | 27.42 | 753,158 | +1.90% |
| 2026-08-13 | 26.87 | 27.055 | 26.28 | 26.91 | 815,259 | +1.51% |
| 2026-08-12 | 26.75 | 27.2 | 26.45 | 26.51 | 944,043 | +1.26% |
| 2026-08-11 | 26.15 | 26.68 | 25.8 | 26.18 | 814,176 | -0.80% |
| 2026-08-10 | 27.99 | 28.145 | 25.87 | 26.39 | 1,258,894 | -7.44% |
| 2026-08-07 | 29.37 | 29.88 | 28.49 | 28.51 | 749,049 | -4.43% |
| 2026-08-06 | 29.43 | 29.92 | 28.44 | 29.83 | 1,353,554 | +1.91% |
| 2026-08-05 | 29.4 | 29.59 | 28.97 | 29.27 | 708,213 | -0.48% |
| 2026-08-04 | 28.88 | 29.49 | 28.62 | 29.41 | 655,006 | +0.44% |
| 2026-08-03 | 28.91 | 29.72 | 28.74 | 29.28 | 1,070,020 | +3.17% |
| 2026-07-31 | 28.67 | 29.12 | 28.045 | 28.38 | 696,930 | -2.51% |
| 2026-07-30 | 30.33 | 30.435 | 28.67 | 29.11 | 812,262 | -5.49% |
| 2026-07-29 | 30.46 | 30.97 | 30.3 | 30.8 | 801,069 | -0.39% |
| 2026-07-28 | 29.92 | 31.2 | 29.605 | 30.92 | 900,220 | +4.96% |
| 2026-07-27 | 29.19 | 29.885 | 28.84 | 29.46 | 649,443 | +2.26% |
| 2026-07-24 | 27.74 | 29.055 | 27.37 | 28.81 | 894,464 | +4.23% |
| 2026-07-23 | 27.3 | 27.82 | 26.93 | 27.64 | 633,806 | +0.66% |
| 2026-07-22 | 28.15 | 28.23 | 27.04 | 27.46 | 934,724 | -2.35% |
| 2026-07-21 | 27.69 | 28.6 | 27.37 | 28.12 | 1,038,649 | -0.88% |
| 2026-07-20 | 27.63 | 28.61 | 27.47 | 28.37 | 758,975 | +1.25% |
| 2026-07-17 | 28.18 | 29.22 | 27.83 | 28.02 | 666,708 | -0.64% |
| 2026-07-16 | 27.45 | 28.27 | 27.45 | 28.2 | 871,531 | +3.79% |
| 2026-07-15 | 28.39 | 28.6 | 26.98 | 27.17 | 675,978 | -5.13% |
| 2026-07-14 | 29.46 | 29.86 | 28.6 | 28.64 | 852,480 | -4.25% |
| 2026-07-13 | 29.81 | 30.32 | 29.43 | 29.91 | 931,915 | +1.63% |
| 2026-07-10 | 29.44 | 29.65 | 29.06 | 29.43 | 674,036 | +1.27% |
| 2026-07-09 | 29.13 | 29.93 | 28.94 | 29.06 | 941,214 | -0.41% |
| 2026-07-08 | 29.47 | 29.675 | 29.005 | 29.18 | 859,199 | -1.08% |
| 2026-07-07 | 29.42 | 30.1 | 29 | 29.5 | 900,909 | +2.43% |
| 2026-07-06 | 28.4 | 29.07 | 28.03 | 28.8 | 1,182,795 | -0.10% |
| 2026-07-02 | 28.53 | 28.975 | 28.07 | 28.83 | 1,155,748 | +2.02% |
| 2026-07-01 | 27.32 | 28.285 | 27.22 | 28.26 | 972,603 | +4.82% |
| 2026-06-30 | 27.39 | 27.755 | 26.775 | 26.96 | 1,197,371 | -1.28% |
| 2026-06-29 | 26.99 | 27.86 | 26.68 | 27.31 | 1,357,684 | +1.86% |
| 2026-06-26 | 25.63 | 26.86 | 25.63 | 26.81 | 8,531,522 | +5.55% |
| 2026-06-25 | 25.99 | 26.32 | 25.35 | 25.4 | 993,487 | -2.61% |
| 2026-06-24 | 26.34 | 26.435 | 25.77 | 26.08 | 1,043,632 | -0.53% |
| 2026-06-23 | 25.38 | 26.48 | 25.13 | 26.22 | 1,083,845 | +4.59% |
| 2026-06-22 | 25 | 25.585 | 25 | 25.07 | 766,509 | +0.16% |
| 2026-06-18 | 25.59 | 25.59 | 24.54 | 25.03 | 1,723,918 | -0.40% |
| 2026-06-17 | 25.75 | 26.4 | 24.84 | 25.13 | 1,086,126 | -3.09% |
| 2026-06-16 | 25.77 | 26.54 | 25.68 | 25.93 | 897,467 | +1.45% |
| 2026-06-15 | 25.21 | 25.565 | 24.91 | 25.56 | 1,532,737 | +2.16% |
| 2026-06-12 | 24.78 | 25.23 | 24.51 | 25.02 | 901,655 | +0.97% |
| 2026-06-11 | 24.77 | 24.9 | 23.845 | 24.78 | 962,100 | +0.24% |
| 2026-06-10 | 24.64 | 25.34 | 24.485 | 24.72 | 972,123 | +1.52% |
| 2026-06-09 | 24.39 | 25.075 | 24.24 | 24.35 | 1,134,336 | -0.08% |
| 2026-06-08 | 24.41 | 24.78 | 24.28 | 24.37 | 1,171,710 | -1.54% |
| 2026-06-05 | 24.14 | 24.86 | 24.055 | 24.75 | 1,145,538 | +4.17% |
| 2026-06-04 | 23.49 | 24.4 | 23.35 | 23.76 | 1,484,293 | +3.76% |
| 2026-06-03 | 24.01 | 24.18 | 22.69 | 22.9 | 1,379,214 | -5.57% |
| 2026-06-02 | 24.92 | 25.025 | 24.125 | 24.25 | 1,337,908 | -3.19% |
| 2026-06-01 | 24.75 | 25.52 | 24.5 | 25.05 | 1,398,042 | +1.54% |
| 2026-05-29 | 25.5 | 25.988 | 24.4 | 24.67 | 1,768,961 | -3.03% |
| 2026-05-28 | 26.02 | 26.19 | 25.25 | 25.44 | 1,165,740 | -2.72% |
| 2026-05-27 | 27.2 | 28.14 | 26.14 | 26.15 | 1,375,251 | -5.56% |
| 2026-05-26 | 29.57 | 29.75 | 27.68 | 27.69 | 1,101,776 | -6.80% |
| 2026-05-22 | 29.65 | 30.01 | 29.35 | 29.71 | 654,204 | +0.17% |
| 2026-05-21 | 29.28 | 29.94 | 28.68 | 29.66 | 919,651 | +0.54% |
| 2026-05-20 | 29.24 | 29.55 | 28.635 | 29.5 | 845,588 | +1.13% |
| 2026-05-19 | 30.06 | 30.275 | 29.09 | 29.17 | 1,114,702 | -3.31% |
| 2026-05-18 | 29.66 | 30.53 | 29.62 | 30.17 | 1,079,570 | +2.72% |
| 2026-05-15 | 30.44 | 30.79 | 29.52 | 29.69 | 987,130 | -1.53% |
| 2026-05-14 | 30.18 | 31.21 | 30.04 | 30.15 | 1,155,665 | +1.17% |
| 2026-05-13 | 31.09 | 31.105 | 29.76 | 29.8 | 1,339,749 | -3.31% |