Kemper Corporation (KMPR) Stock Price History
Historical prices from 1990 to 2026
- 1M
- +28.1%
- 3M
- +11.9%
- YTD
- -15.5%
- 1Y
- -8.6%
- 3Y
- -7.1%
- 5Y
- -11.9%
Loading 10-year price history...
KMPR Historical Performance
KMPR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -25.7%
- 2003 annual price return
- +39.0%
- 2004 annual price return
- +7.1%
- 2005 annual price return
- +1.8%
- 2006 annual price return
- +8.9%
- 2007 annual price return
- -7.5%
- 2008 annual price return
- -65.8%
- 2009 annual price return
- +35.5%
- 2010 annual price return
- +7.6%
- 2011 annual price return
- +15.0%
- 2012 annual price return
- +0.4%
- 2013 annual price return
- +34.0%
- 2014 annual price return
- -10.7%
- 2015 annual price return
- +4.8%
- 2016 annual price return
- +23.7%
- 2017 annual price return
- +56.8%
- 2018 annual price return
- -3.5%
- 2019 annual price return
- +17.5%
- 2020 annual price return
- -1.1%
- 2021 annual price return
- -22.4%
- 2022 annual price return
- -17.7%
- 2023 annual price return
- -0.7%
- 2024 annual price return
- +33.5%
- 2025 annual price return
- -38.0%
- 2026 annual price return
- -31.8%
KMPR Stock Price Trajectory (1990–2026)
As of November 8, 2026, Kemper Corporation (KMPR) trades at $33.39, representing a -8.6% return over the past year. The stock has delivered a -37.0% total return over five years (-11.9% 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 -63.7%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HCI (-4.6% 1Y), PLMR (+32.2% 1Y), and ACGL (+22.2% 1Y), KMPR has underperformed the peer group average. Compare KMPR vs HCI →
KMPR Historical Price Data · from 1990
Rows 1–50 of 9,204| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 34.35 | 34.80 | 33.32 | 33.39 | 1.34M | -5.49% |
| 2026-11-05 | 35.74 | 36.58 | 35.09 | 35.33 | 1.07M | -1.20% |
| 2026-11-04 | 34.96 | 36.04 | 34.69 | 35.76 | 864K | +5.89% |
| 2026-11-03 | 34.88 | 35.06 | 33.70 | 33.77 | 898K | -3.73% |
| 2026-11-02 | 33.04 | 35.40 | 32.31 | 35.08 | 884K | +5.60% |
| 2026-10-30 | 32.99 | 33.23 | 32.14 | 33.22 | 1.00M | +2.00% |
| 2026-10-29 | 31.29 | 32.88 | 30.50 | 32.57 | 1.03M | +10.48% |
| 2026-10-28 | 29.30 | 29.85 | 29.15 | 29.48 | 595K | +0.41% |
| 2026-10-27 | 29.30 | 29.79 | 28.79 | 29.36 | 832K | +0.44% |
| 2026-10-26 | 28.67 | 29.26 | 28.67 | 29.23 | 800K | +1.46% |
| 2026-10-23 | 29.86 | 29.91 | 28.66 | 28.81 | 590K | -3.68% |
| 2026-10-22 | 29.25 | 30.21 | 29.08 | 29.91 | 1.07M | +3.46% |
| 2026-10-21 | 29.81 | 29.82 | 28.86 | 28.91 | 923K | -2.82% |
| 2026-10-20 | 30.30 | 31.06 | 29.68 | 29.75 | 979K | -0.67% |
| 2026-10-19 | 29.00 | 30.17 | 29.00 | 29.95 | 844K | +2.32% |
| 2026-10-16 | 28.43 | 29.32 | 27.98 | 29.27 | 859K | +2.99% |
| 2026-10-15 | 28.27 | 28.90 | 27.92 | 28.42 | 905K | +2.60% |
| 2026-10-14 | 27.32 | 27.77 | 26.82 | 27.70 | 1.14M | 0.00% |
| 2026-10-13 | 27.79 | 28.00 | 27.22 | 27.70 | 779K | +0.33% |
| 2026-10-12 | 27.25 | 27.77 | 26.95 | 27.61 | 621K | +2.45% |
| 2026-10-09 | 27.53 | 27.53 | 26.95 | 26.95 | 547K | -1.89% |
| 2026-10-08 | 26.37 | 27.50 | 26.23 | 27.47 | 1.05M | +4.65% |
| 2026-10-07 | 26.05 | 26.55 | 25.90 | 26.25 | 813K | +0.69% |
| 2026-10-06 | 25.75 | 26.21 | 25.73 | 26.07 | 589K | +1.01% |
| 2026-10-05 | 25.71 | 26.16 | 25.24 | 25.81 | 836K | +0.55% |
| 2026-10-02 | 26.03 | 26.11 | 25.55 | 25.67 | 865K | -1.04% |
| 2026-10-01 | 25.03 | 26.02 | 25.00 | 25.94 | 989K | +3.76% |
| 2026-09-30 | 25.33 | 25.78 | 24.85 | 25.00 | 1.08M | -2.57% |
| 2026-09-29 | 24.94 | 25.90 | 24.84 | 25.66 | 1.18M | +1.30% |
| 2026-09-28 | 25.43 | 25.66 | 24.94 | 25.33 | 727K | +0.04% |
| 2026-09-25 | 25.30 | 25.55 | 25.11 | 25.32 | 794K | +0.48% |
| 2026-09-24 | 25.98 | 26.28 | 25.15 | 25.20 | 828K | -2.51% |
| 2026-09-23 | 26.02 | 26.23 | 25.63 | 25.85 | 694K | -1.34% |
| 2026-09-22 | 26.90 | 27.03 | 25.89 | 26.20 | 1.17M | -1.32% |
| 2026-09-21 | 26.69 | 27.31 | 26.13 | 26.55 | 722K | +0.26% |
| 2026-09-18 | 26.57 | 26.95 | 26.26 | 26.48 | 1.49M | -1.52% |
| 2026-09-17 | 27.56 | 27.56 | 26.75 | 26.89 | 1.03M | -1.86% |
| 2026-09-16 | 27.76 | 28.02 | 26.96 | 27.40 | 782K | -1.51% |
| 2026-09-15 | 27.62 | 28.12 | 27.51 | 27.82 | 695K | -0.29% |
| 2026-09-14 | 27.99 | 28.48 | 27.60 | 27.90 | 719K | +2.39% |
| 2026-09-11 | 27.48 | 27.60 | 26.75 | 27.25 | 966K | +0.85% |
| 2026-09-10 | 27.56 | 27.77 | 26.69 | 27.02 | 777K | -0.77% |
| 2026-09-09 | 27.06 | 27.29 | 25.73 | 27.23 | 993K | +2.10% |
| 2026-09-08 | 27.60 | 27.60 | 26.57 | 26.67 | 807K | -4.89% |
| 2026-09-04 | 28.28 | 28.50 | 27.78 | 28.04 | 590K | -2.27% |
| 2026-09-03 | 28.65 | 29.10 | 28.45 | 28.69 | 739K | +1.77% |
| 2026-09-02 | 27.96 | 28.68 | 27.69 | 28.19 | 667K | +1.92% |
| 2026-09-01 | 28.32 | 28.67 | 27.53 | 27.66 | 926K | -1.85% |
| 2026-08-31 | 27.79 | 28.54 | 27.79 | 28.18 | 1.90M | +0.90% |
| 2026-08-28 | 27.68 | 28.27 | 27.53 | 27.93 | 880K | +1.01% |
KMPR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KMPR — Frequently Asked Questions
Quick answers to the most common questions about buying KMPR stock.
How has KMPR stock performed recently?
KMPR declined -8.6% over the past year, below its 5-year annualized CAGR of -11.9%. The stock trades above 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 $41.74. Current 1-year return of -8.6% 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 1990-2026, downloadable in CSV format.