KMPR
Kemper (KMPR)
NYSE
$27.04+$0.010 (+0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.6B
    Market Cap
  • -47.48%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -2.73%
    Low Price$25.87
    High Price$30.56
  • 3 Months
    -7.78%
    Low Price$22.63
    High Price$30.56
  • 1 Year
    -47.48%
    Low Price$22.63
    High Price$52.18
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
26.96
27.23
26.64
27.03
+0.33%
655,958
08/21/2026
$0.32 Dividend
08/20/2026
26.48
27.45
25.97
26.94
+2.02%
1,124,325
08/19/2026
26.11
26.81
26.07
26.41
+1.95%
806,879
08/18/2026
26.32
26.44
25.80
25.90
0.00%
839,626
08/17/2026
26.87
27.06
25.35
25.90
-4.41%
836,255
08/14/2026
26.80
27.31
26.29
27.10
+1.90%
753,158
08/13/2026
26.55
26.74
25.97
26.59
+1.51%
815,259
08/12/2026
26.44
26.88
26.14
26.20
+1.26%
1,052,535
08/11/2026
25.84
26.37
25.50
25.87
-0.80%
814,176
08/10/2026
27.66
27.81
25.57
26.08
-7.44%
1,258,894
08/07/2026
29.03
29.53
28.16
28.18
-4.43%
749,049
08/06/2026
29.08
29.57
28.11
29.48
+1.91%
1,353,554
08/05/2026
29.05
29.24
28.63
28.93
-0.48%
707,753
08/05/2026
$0.45 Earnings
08/04/2026
28.54
29.14
28.28
29.06
+0.44%
655,006
08/03/2026
28.57
29.37
28.40
28.94
+3.17%
1,070,020
07/31/2026
28.33
28.78
27.72
28.05
-2.51%
696,930
07/30/2026
29.97
30.08
28.33
28.77
-5.49%
812,262
07/29/2026
30.10
30.61
29.94
30.44
-0.39%
801,069
07/28/2026
29.57
30.83
29.26
30.56
+4.96%
899,952
07/27/2026
28.85
29.53
28.50
29.11
+2.26%
649,443
07/24/2026
27.41
28.71
27.05
28.47
+4.23%
894,464
07/23/2026
26.98
27.49
26.61
27.32
+0.66%
633,698
07/22/2026
27.82
27.90
26.72
27.14
-2.35%
934,724
07/21/2026
27.36
28.26
27.05
27.79
-0.88%
1,038,649
07/20/2026
27.31
28.27
27.15
28.04
+1.25%
758,975
07/17/2026
27.85
28.88
27.50
27.69
-0.64%
666,708
07/16/2026
27.13
27.94
27.13
27.87
+3.79%
871,531
07/15/2026
28.06
28.26
26.66
26.85
-5.13%
696,144
07/14/2026
29.11
29.51
28.26
28.30
-4.25%
852,480
07/13/2026
29.46
29.96
29.08
29.56
+1.63%
931,915
07/10/2026
29.09
29.30
28.72
29.08
+1.27%
674,036
07/09/2026
28.79
29.58
28.60
28.72
-0.41%
941,214
07/08/2026
29.12
29.33
28.66
28.84
-1.08%
859,199
07/07/2026
29.07
29.75
28.66
29.15
+2.43%
900,909
07/06/2026
28.07
28.73
27.70
28.46
-0.10%
1,182,795
07/02/2026
28.20
28.63
27.74
28.49
+2.02%
1,155,748
07/01/2026
27.00
27.95
26.90
27.93
+4.82%
972,567
06/30/2026
27.07
27.43
26.46
26.64
-1.28%
1,197,372
06/29/2026
26.67
27.53
26.37
26.99
+1.86%
1,357,684
06/26/2026
25.33
26.54
25.33
26.50
+5.55%
8,531,522
06/25/2026
25.68
26.01
25.05
25.10
-2.61%
993,487
06/24/2026
26.03
26.12
25.47
25.77
-0.53%
1,043,632
06/23/2026
25.08
26.17
24.84
25.91
+4.59%
1,083,845
06/22/2026
24.71
25.28
24.71
24.78
+0.16%
766,509
06/18/2026
25.29
25.29
24.25
24.74
-0.40%
1,721,860
06/17/2026
25.45
26.09
24.55
24.84
-3.09%
1,086,126
06/16/2026
25.47
26.23
25.38
25.63
+1.45%
897,464
06/15/2026
24.91
25.26
24.62
25.26
+2.16%
1,532,737
06/12/2026
24.49
24.93
24.22
24.73
+0.97%
900,946
06/11/2026
24.48
24.61
23.57
24.49
+0.24%
962,000
06/10/2026
24.35
25.04
24.20
24.43
+1.52%
971,983
06/09/2026
24.10
24.78
23.96
24.06
-0.08%
1,134,156
06/08/2026
24.12
24.49
23.99
24.08
-1.54%
1,171,710
06/05/2026
23.86
24.57
23.77
24.46
+4.17%
1,145,529
06/04/2026
23.21
24.11
23.08
23.48
+3.76%
1,484,247
06/03/2026
23.73
23.90
22.42
22.63
-5.57%
1,378,983
06/02/2026
24.63
24.73
23.84
23.97
-3.19%
1,337,520
06/01/2026
24.46
25.22
24.21
24.76
+1.54%
1,398,037
05/29/2026
25.20
25.68
24.11
24.38
-3.03%
1,768,959
05/28/2026
25.71
25.88
24.95
25.14
-2.72%
1,165,127
05/27/2026
26.88
27.81
25.83
25.84
-5.56%
1,374,415
05/26/2026
29.22
29.40
27.36
27.36
-6.80%
1,101,523
05/22/2026
29.30
29.66
29.01
29.36
+0.17%
654,097
05/21/2026
28.94
29.59
28.34
29.31
+0.54%
919,413
05/20/2026
28.90
29.20
28.30
29.15
+1.13%
845,576
05/19/2026
29.71
29.92
28.75
28.83
-3.31%
1,114,541
05/18/2026
29.31
30.17
29.27
29.82
+2.72%
1,079,455
05/18/2026
$0.32 Dividend
05/15/2026
29.76
30.10
28.86
29.03
-1.53%
983,090
05/14/2026
29.50
30.51
29.37
29.47
+1.17%
1,155,664
05/13/2026
30.39
30.41
29.09
29.13
-3.31%
1,339,749
05/12/2026
30.39
30.63
29.91
30.13
+0.03%
1,170,541
05/11/2026
29.65
30.35
29.19
30.12
+1.72%
1,260,815
05/08/2026
28.97
29.96
28.70
29.61
+3.03%
1,157,718
05/07/2026
27.12
30.24
27.12
28.74
-10.28%
1,687,619
05/06/2026
32.37
33.21
31.98
32.04
-0.33%
1,494,964
05/06/2026
$0.21 Earnings
05/05/2026
32.87
33.50
32.07
32.14
-2.00%
977,753
05/04/2026
33.27
33.86
32.76
32.80
-1.76%
778,789
05/01/2026
32.37
33.76
32.37
33.39
+1.37%
957,016
04/30/2026
32.30
33.07
32.01
32.94
+1.26%
613,211
04/29/2026
32.76
33.12
32.48
32.53
-1.04%
494,266
04/28/2026
32.90
33.17
32.48
32.87
+1.45%
626,294
04/27/2026
32.00
32.67
31.97
32.40
+0.98%
483,467
04/24/2026
31.85
32.26
31.38
32.09
+0.58%
888,574
04/23/2026
31.58
32.23
31.40
31.90
+0.34%
414,615
04/22/2026
32.11
32.11
31.22
31.79
-1.22%
620,940
04/21/2026
32.85
33.13
32.13
32.18
-1.88%
899,937
04/20/2026
32.33
32.96
32.15
32.80
+1.21%
889,509
04/17/2026
32.15
32.92
32.03
32.41
+0.91%
575,420
04/16/2026
31.74
32.24
31.47
32.11
+1.08%
525,995
04/15/2026
31.66
32.26
31.44
31.77
+1.03%
456,701
04/14/2026
31.26
31.66
31.12
31.45
+0.25%
474,611
04/13/2026
30.33
31.46
30.22
31.37
+3.08%
772,575
04/10/2026
31.16
31.28
30.25
30.43
-2.75%
567,922
04/09/2026
30.64
31.73
30.40
31.29
+1.78%
720,217
04/08/2026
31.28
31.57
30.61
30.75
-1.04%
1,063,926
04/07/2026
30.51
31.24
30.30
31.07
+1.53%
715,889