KMPR
Kemper (KMPR)
NYSE
$26.42+$1.35 (+5.38%)
Price as of Jun 23, 2026 3:03 PM EDT
  • $1.5B
    Market Cap
  • -59.52%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -15.62%
    Low Price$22.90
    High Price$27.69
  • 3 Months
    -14.64%
    Low Price$22.90
    High Price$34.15
  • 1 Year
    -59.52%
    Low Price$22.90
    High Price$65.14
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
25.00
25.59
25.00
25.07
+0.16%
766,509
06/18/2026
25.59
25.59
24.54
25.03
-0.40%
1,721,860
06/17/2026
25.75
26.40
24.84
25.13
-3.09%
1,086,126
06/16/2026
25.77
26.54
25.68
25.93
+1.45%
897,464
06/15/2026
25.21
25.57
24.91
25.56
+2.16%
1,532,737
06/12/2026
24.78
25.23
24.51
25.02
+0.97%
900,946
06/11/2026
24.77
24.90
23.85
24.78
+0.24%
962,000
06/10/2026
24.64
25.34
24.49
24.72
+1.52%
971,983
06/09/2026
24.39
25.08
24.24
24.35
-0.08%
1,134,156
06/08/2026
24.41
24.78
24.28
24.37
-1.54%
1,171,710
06/05/2026
24.14
24.86
24.06
24.75
+4.17%
1,145,529
06/04/2026
23.49
24.40
23.35
23.76
+3.76%
1,484,247
06/03/2026
24.01
24.18
22.69
22.90
-5.57%
1,378,983
06/02/2026
24.92
25.03
24.13
24.25
-3.19%
1,337,520
06/01/2026
24.75
25.52
24.50
25.05
+1.54%
1,398,037
05/29/2026
25.50
25.99
24.40
24.67
-3.03%
1,768,959
05/28/2026
26.02
26.19
25.25
25.44
-2.72%
1,165,127
05/27/2026
27.20
28.14
26.14
26.15
-5.56%
1,374,415
05/26/2026
29.57
29.75
27.68
27.69
-6.80%
1,101,523
05/22/2026
29.65
30.01
29.35
29.71
+0.17%
654,097
05/21/2026
29.28
29.94
28.68
29.66
+0.54%
919,413
05/20/2026
29.24
29.55
28.64
29.50
+1.13%
845,576
05/19/2026
30.06
30.28
29.09
29.17
-3.31%
1,114,541
05/18/2026
29.66
30.53
29.62
30.17
+2.72%
1,079,455
05/18/2026
$0.32 Dividend
05/15/2026
30.11
30.46
29.20
29.37
-1.53%
983,090
05/14/2026
29.85
30.87
29.72
29.83
+1.17%
1,155,664
05/13/2026
30.75
30.77
29.44
29.48
-3.31%
1,339,749
05/12/2026
30.75
30.99
30.27
30.49
+0.03%
1,170,541
05/11/2026
30.00
30.71
29.54
30.48
+1.72%
1,260,815
05/08/2026
29.31
30.32
29.04
29.96
+3.03%
1,157,718
05/07/2026
27.44
30.60
27.44
29.08
-10.28%
1,687,619
05/06/2026
32.75
33.60
32.36
32.42
-0.33%
1,494,964
05/06/2026
$0.21 Earnings
05/05/2026
33.26
33.90
32.45
32.53
-2.00%
977,753
05/04/2026
33.66
34.27
33.15
33.19
-1.76%
778,789
05/01/2026
32.76
34.16
32.76
33.78
+1.37%
957,016
04/30/2026
32.68
33.47
32.39
33.33
+1.26%
613,211
04/29/2026
33.15
33.51
32.86
32.91
-1.04%
494,266
04/28/2026
33.29
33.56
32.87
33.26
+1.45%
626,294
04/27/2026
32.38
33.05
32.35
32.78
+0.98%
483,467
04/24/2026
32.23
32.64
31.75
32.47
+0.58%
888,574
04/23/2026
31.95
32.61
31.77
32.28
+0.34%
414,615
04/22/2026
32.50
32.50
31.59
32.17
-1.22%
620,940
04/21/2026
33.24
33.52
32.51
32.57
-1.88%
899,937
04/20/2026
32.71
33.35
32.54
33.19
+1.21%
889,509
04/17/2026
32.54
33.31
32.41
32.79
+0.91%
575,420
04/16/2026
32.12
32.62
31.84
32.50
+1.08%
525,995
04/15/2026
32.04
32.64
31.81
32.15
+1.03%
456,701
04/14/2026
31.64
32.03
31.49
31.82
+0.25%
474,611
04/13/2026
30.69
31.83
30.58
31.74
+3.08%
772,575
04/10/2026
31.53
31.66
30.61
30.79
-2.75%
567,922
04/09/2026
31.00
32.11
30.76
31.66
+1.78%
720,217
04/08/2026
31.66
31.94
30.97
31.11
-1.04%
1,063,926
04/07/2026
30.87
31.62
30.66
31.44
+1.53%
715,889
04/06/2026
30.19
30.97
30.04
30.96
+2.22%
495,102
04/02/2026
29.66
30.64
29.13
30.29
+1.96%
844,057
04/01/2026
30.27
30.29
29.66
29.71
-1.73%
622,973
03/31/2026
29.65
30.72
29.65
30.23
+1.36%
723,813
03/30/2026
29.80
30.17
29.28
29.83
+0.80%
797,559
03/27/2026
31.04
31.04
29.48
29.59
-4.04%
720,898
03/26/2026
29.93
30.95
29.93
30.83
+2.63%
760,565
03/25/2026
30.91
31.03
29.88
30.04
-1.68%
706,390
03/24/2026
30.41
30.83
30.24
30.56
-0.64%
795,877
03/23/2026
29.83
30.96
29.46
30.75
+4.72%
1,503,563
03/20/2026
29.11
29.52
28.59
29.37
+0.88%
10,970,468
03/19/2026
29.35
29.56
28.69
29.11
-0.74%
609,547
03/18/2026
29.52
29.82
29.24
29.33
-1.82%
757,675
03/17/2026
29.85
30.47
29.79
29.87
+1.51%
602,481
03/16/2026
29.63
29.91
29.33
29.43
+0.10%
618,650
03/13/2026
29.18
29.41
28.88
29.40
+1.99%
633,680
03/12/2026
28.37
29.02
28.10
28.83
+0.07%
1,017,539
03/11/2026
29.56
29.69
28.33
28.81
-1.32%
810,473
03/10/2026
30.18
30.34
29.13
29.19
-3.25%
1,035,608
03/09/2026
31.45
31.58
29.54
30.17
-4.03%
993,249
03/06/2026
32.02
32.02
30.71
31.44
-2.40%
728,319
03/05/2026
31.74
32.28
31.66
32.21
+0.87%
562,975
03/04/2026
31.51
32.09
30.92
31.93
+1.22%
588,745
03/03/2026
31.65
31.95
30.39
31.55
-1.79%
708,389
03/02/2026
31.62
32.18
31.42
32.12
+0.46%
685,444
02/27/2026
31.88
32.09
31.14
31.97
-0.46%
1,751,944
02/26/2026
31.46
32.21
31.28
32.12
+3.05%
905,057
02/25/2026
31.17
31.25
30.35
31.17
+0.83%
686,790
02/24/2026
30.38
30.96
30.27
30.91
+1.53%
826,933
02/23/2026
31.88
32.12
30.37
30.45
-4.76%
818,632
02/20/2026
32.26
32.34
31.67
31.97
-0.77%
802,355
02/19/2026
32.59
32.62
31.89
32.22
-1.06%
716,769
02/18/2026
32.07
32.69
31.45
32.57
+1.79%
1,095,400
02/17/2026
31.66
32.16
31.30
31.99
+1.92%
1,116,700
02/17/2026
$0.32 Dividend
02/13/2026
31.51
31.69
30.85
31.39
-1.02%
823,310
02/12/2026
31.76
31.77
30.92
31.71
-0.18%
892,811
02/11/2026
31.65
32.17
31.40
31.77
-0.18%
1,048,268
02/10/2026
33.30
33.68
31.54
31.83
-4.69%
1,162,505
02/09/2026
33.03
33.68
32.70
33.40
-0.41%
1,274,342
02/06/2026
33.50
34.33
32.83
33.53
+2.33%
1,356,922
02/05/2026
29.43
34.22
29.43
32.77
-13.09%
3,036,307
02/04/2026
37.51
38.35
37.21
37.70
+1.08%
1,751,439
02/04/2026
$0.25 Earnings
02/03/2026
37.94
38.74
37.21
37.30
-2.28%
792,613