Kemper Corporation (KMPR) Stock Price History
Historical prices from 1990 to 2026
- 1M
- +18.2%
- 3M
- -8.0%
- YTD
- -27.1%
- 1Y
- -54.3%
- 3Y
- -15.4%
- 5Y
- -16.7%
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
- -18.2%
KMPR Stock Price Trajectory (1990–2026)
As of July 7, 2026, Kemper Corporation (KMPR) trades at $28.80, representing a -54.3% return over the past year. The stock has delivered a -51.0% total return over five years (-16.7% 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 -68.7%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HCI (+26.0% 1Y), PLMR (-2.2% 1Y), and ACGL (+13.9% 1Y), KMPR has underperformed the peer group average. Compare KMPR vs HCI →
KMPR Historical Price Data · from 1990
Rows 1–50 of 9,117| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 28.43 | 29.07 | 28.03 | 28.80 | 1.03M | -0.10% |
| 2026-07-02 | 28.53 | 28.98 | 28.05 | 28.83 | 1.13M | +2.02% |
| 2026-07-01 | 27.63 | 28.27 | 27.22 | 28.26 | 916K | +4.82% |
| 2026-06-30 | 27.57 | 27.75 | 26.77 | 26.96 | 1.13M | -1.28% |
| 2026-06-29 | 26.99 | 27.86 | 26.68 | 27.31 | 1.28M | +1.86% |
| 2026-06-26 | 25.63 | 26.84 | 25.63 | 26.81 | 3.87M | +5.55% |
| 2026-06-25 | 25.96 | 26.32 | 25.36 | 25.40 | 941K | -2.61% |
| 2026-06-24 | 26.34 | 26.43 | 25.77 | 26.08 | 974K | -0.53% |
| 2026-06-23 | 25.40 | 26.48 | 25.13 | 26.22 | 1.05M | +4.67% |
| 2026-06-22 | 25.07 | 25.59 | 25.00 | 25.05 | 570K | +0.08% |
| 2026-06-18 | 25.59 | 25.59 | 24.54 | 25.03 | 2.36M | -0.40% |
| 2026-06-17 | 25.75 | 26.40 | 24.84 | 25.13 | 1.07M | -3.09% |
| 2026-06-16 | 25.84 | 26.54 | 25.68 | 25.93 | 847K | +1.45% |
| 2026-06-15 | 25.21 | 25.57 | 24.91 | 25.56 | 1.51M | +2.16% |
| 2026-06-12 | 24.78 | 25.23 | 24.51 | 25.02 | 732K | +0.97% |
| 2026-06-11 | 24.77 | 24.90 | 23.84 | 24.78 | 744K | +0.24% |
| 2026-06-10 | 24.43 | 25.34 | 24.43 | 24.72 | 792K | +1.52% |
| 2026-06-09 | 24.43 | 25.07 | 24.30 | 24.35 | 1.10M | -0.08% |
| 2026-06-08 | 24.71 | 24.78 | 24.29 | 24.37 | 1.14M | -1.54% |
| 2026-06-05 | 24.57 | 24.84 | 24.20 | 24.75 | 1.09M | +4.17% |
| 2026-06-04 | 23.66 | 24.37 | 23.35 | 23.76 | 1.46M | +3.76% |
| 2026-06-03 | 24.01 | 24.18 | 22.69 | 22.90 | 1.36M | -5.57% |
| 2026-06-02 | 24.76 | 25.03 | 24.13 | 24.25 | 1.25M | -3.19% |
| 2026-06-01 | 24.75 | 25.52 | 24.50 | 25.05 | 1.34M | +1.54% |
| 2026-05-29 | 25.55 | 25.86 | 24.40 | 24.67 | 1.14M | -3.03% |
| 2026-05-28 | 25.73 | 26.19 | 25.25 | 25.44 | 1.14M | -2.72% |
| 2026-05-27 | 27.48 | 28.14 | 26.15 | 26.15 | 1.24M | -5.56% |
| 2026-05-26 | 29.60 | 29.75 | 27.68 | 27.69 | 1.05M | -6.80% |
| 2026-05-22 | 29.65 | 30.01 | 29.35 | 29.71 | 131K | +0.17% |
| 2026-05-21 | 29.28 | 29.94 | 28.68 | 29.66 | 883K | +0.54% |
| 2026-05-20 | 29.24 | 29.54 | 28.64 | 29.50 | 827K | +1.13% |
| 2026-05-19 | 29.53 | 30.27 | 29.08 | 29.17 | 678K | -3.31% |
| 2026-05-18 | 29.84 | 30.53 | 29.62 | 30.17 | 1.04M | +1.62% |
| 2026-05-15 | 30.44 | 30.79 | 29.52 | 29.69 | 853K | -1.53% |
| 2026-05-14 | 30.07 | 31.21 | 30.04 | 30.15 | 1.09M | +1.17% |
| 2026-05-13 | 30.86 | 31.11 | 29.76 | 29.80 | 1.31M | -3.31% |
| 2026-05-12 | 31.09 | 31.26 | 30.60 | 30.82 | 1.12M | +0.03% |
| 2026-05-11 | 30.34 | 31.04 | 29.86 | 30.81 | 1.25M | +1.72% |
| 2026-05-08 | 29.42 | 30.65 | 29.36 | 30.29 | 1.12M | +3.10% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -54.3% over the past year, below its 5-year annualized CAGR of -16.7%. 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 $64.23. Current 1-year return of -54.3% 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 1990-2026, downloadable in CSV format.