KMPR
Kemper (KMPR)
NYSE
$29.91+$1.00 (+3.46%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $1.7B
    Market Cap
  • -38.11%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +8.89%
    Low Price$25.00
    High Price$29.95
  • 3 Months
    +4.03%
    Low Price$25.00
    High Price$30.56
  • 1 Year
    -38.11%
    Low Price$22.63
    High Price$46.71
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
29.81
29.82
28.86
28.91
-2.82%
923,356
10/20/2026
30.30
31.06
29.68
29.75
-0.67%
979,099
10/19/2026
29.00
30.17
29.00
29.95
+2.32%
844,188
10/16/2026
28.43
29.32
27.98
29.27
+2.99%
858,466
10/15/2026
28.27
28.90
27.92
28.42
+2.60%
904,887
10/14/2026
27.32
27.77
26.82
27.70
0.00%
1,138,833
10/13/2026
27.79
28.00
27.22
27.70
+0.33%
778,476
10/12/2026
27.25
27.77
26.95
27.61
+2.45%
621,411
10/09/2026
27.53
27.53
26.95
26.95
-1.89%
547,002
10/08/2026
26.37
27.50
26.23
27.47
+4.65%
1,049,901
10/07/2026
26.05
26.55
25.90
26.25
+0.69%
813,411
10/06/2026
25.75
26.21
25.73
26.07
+1.01%
589,255
10/05/2026
25.71
26.16
25.24
25.81
+0.55%
836,382
10/02/2026
26.03
26.11
25.55
25.67
-1.04%
863,866
10/01/2026
25.03
26.02
25.00
25.94
+3.76%
988,744
09/30/2026
25.33
25.78
24.85
25.00
-2.57%
1,082,394
09/29/2026
24.94
25.90
24.84
25.66
+1.30%
1,176,388
09/28/2026
25.43
25.66
24.94
25.33
+0.04%
726,637
09/25/2026
25.30
25.55
25.11
25.32
+0.48%
793,586
09/24/2026
25.98
26.28
25.15
25.20
-2.51%
827,800
09/23/2026
26.02
26.23
25.63
25.85
-1.34%
693,883
09/22/2026
26.90
27.03
25.89
26.20
-1.32%
1,169,970
09/21/2026
26.69
27.31
26.13
26.55
+0.26%
722,158
09/18/2026
26.57
26.95
26.26
26.48
-1.52%
1,489,489
09/17/2026
27.56
27.56
26.75
26.89
-1.86%
1,027,843
09/16/2026
27.76
28.02
26.96
27.40
-1.51%
782,082
09/15/2026
27.62
28.12
27.51
27.82
-0.29%
695,375
09/14/2026
27.99
28.48
27.60
27.90
+2.39%
719,293
09/11/2026
27.48
27.60
26.75
27.25
+0.85%
1,134,147
09/10/2026
27.56
27.77
26.69
27.02
-0.77%
775,993
09/09/2026
27.06
27.29
25.73
27.23
+2.10%
993,171
09/08/2026
27.60
27.60
26.57
26.67
-4.89%
807,218
09/04/2026
28.28
28.50
27.78
28.04
-2.27%
589,884
09/03/2026
28.65
29.10
28.45
28.69
+1.77%
739,025
09/02/2026
27.96
28.68
27.69
28.19
+1.92%
666,508
09/01/2026
28.32
28.67
27.53
27.66
-1.85%
926,397
08/31/2026
27.79
28.54
27.79
28.18
+0.90%
1,900,612
08/28/2026
27.68
28.27
27.53
27.93
+1.01%
879,910
08/27/2026
27.90
28.17
27.29
27.65
-2.68%
790,534
08/26/2026
27.62
28.64
27.45
28.41
+2.27%
962,564
08/25/2026
27.51
27.85
27.11
27.78
+0.43%
829,485
08/24/2026
27.24
27.97
27.19
27.66
+2.33%
802,195
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