Kemper Corporation (KMPR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KMPR Historical Performance
Short-Term Returns
KMPR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Kemper Corporation (KMPR) trades at $29.38, representing a -52.3% return over the past year. The stock has delivered a -55.2% total return over five years (-18.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $91.98 on April 30, 2019. From this peak, KMPR has corrected -68.1%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HCI (+1.3% 1Y), PLMR (-27.6% 1Y), and ACGL (+2.0% 1Y), KMPR has underperformed the peer group average. Compare KMPR vs HCI →
KMPR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 28.45 | 30.93 | 27.74 | 29.38 | 1.38M | -10.26% |
| 2026-05-06 | 33.37 | 33.97 | 32.72 | 32.74 | 1.41M | -0.40% |
| 2026-05-05 | 33.70 | 34.27 | 32.79 | 32.87 | 954K | -2.02% |
| 2026-05-04 | 34.03 | 34.64 | 33.51 | 33.55 | 761K | -1.76% |
| 2026-05-01 | 33.12 | 34.53 | 33.12 | 34.15 | 764K | +1.37% |
| 2026-04-30 | 33.04 | 33.83 | 32.74 | 33.69 | 400K | +1.26% |
| 2026-04-29 | 33.51 | 33.88 | 33.21 | 33.27 | 319K | -1.04% |
| 2026-04-28 | 33.65 | 33.93 | 33.23 | 33.62 | 590K | +1.45% |
| 2026-04-27 | 32.73 | 33.41 | 32.70 | 33.14 | 368K | +0.98% |
| 2026-04-24 | 32.58 | 32.99 | 32.10 | 32.82 | 635K | +0.58% |
| 2026-04-23 | 32.30 | 32.97 | 32.12 | 32.63 | 408K | +0.34% |
| 2026-04-22 | 32.85 | 32.85 | 31.93 | 32.52 | 610K | -1.22% |
| 2026-04-21 | 33.60 | 33.85 | 32.87 | 32.92 | 673K | -1.88% |
| 2026-04-20 | 33.07 | 33.71 | 32.89 | 33.55 | 714K | +1.21% |
| 2026-04-17 | 33.12 | 33.67 | 32.76 | 33.15 | 523K | +0.91% |
| 2026-04-16 | 32.47 | 32.98 | 32.19 | 32.85 | 492K | +1.08% |
| 2026-04-15 | 32.39 | 33.00 | 32.16 | 32.50 | 438K | +1.03% |
| 2026-04-14 | 32.16 | 32.38 | 31.83 | 32.17 | 448K | +0.25% |
| 2026-04-13 | 30.94 | 32.18 | 30.91 | 32.09 | 532K | +3.08% |
| 2026-04-10 | 31.87 | 32.00 | 30.94 | 31.13 | 545K | -2.75% |
| 2026-04-09 | 31.14 | 32.46 | 31.10 | 32.01 | 708K | +1.78% |
| 2026-04-08 | 31.83 | 32.29 | 31.31 | 31.45 | 860K | -1.04% |
| 2026-04-07 | 31.21 | 31.96 | 30.99 | 31.78 | 677K | +1.53% |
| 2026-04-06 | 30.61 | 31.31 | 30.37 | 31.30 | 470K | +2.22% |
| 2026-04-02 | 29.87 | 30.97 | 29.45 | 30.62 | 641K | +1.96% |
| 2026-04-01 | 30.60 | 30.62 | 29.99 | 30.03 | 613K | -1.73% |
| 2026-03-31 | 29.97 | 31.05 | 29.97 | 30.56 | 694K | +1.36% |
| 2026-03-30 | 30.12 | 30.50 | 29.60 | 30.15 | 765K | +0.80% |
| 2026-03-27 | 30.65 | 31.38 | 29.80 | 29.91 | 692K | -4.04% |
| 2026-03-26 | 30.26 | 31.28 | 30.26 | 31.17 | 731K | +2.63% |
See KMPR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KMPR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KMPR vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonKMPR — Frequently Asked Questions
Quick answers to the most common questions about buying KMPR stock.
How has KMPR stock performed recently?
KMPR declined -52.3% over the past year, below its 5-year annualized CAGR of -18.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KMPR's all-time high price?
Kemper Corporation reached $91.98 on 2019-04-30. The 52-week high is $66.13. Current 1-year return of -52.3% places the stock further from historical peaks.
Where can I download KMPR historical price data?
This page provides KMPR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.