Kemper Corporation (KMPR) NYSE

24.25

-0.795(-3.17%)

Updated at June 02 04:00PM

Currency In USD

KMPR Historical Return

If you invested $1000 in Kemper Corporation (KMPR) 10 years ago, it would be worth $930.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $372.62, while $1000 invested 1 year ago would be worth $385.1. This corresponds to total returns of -6.91%, -62.74%, -61.49%, respectively, with annualized returns of -0.71%, -17.91%, -61.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KMPR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.92	24.25	24.25	25.03	24.13	1.27M
June 01, 2026	24.75	25.05	25.05	25.52	24.5	1.4M
May 29, 2026	25.5	24.67	24.67	25.99	24.4	1.77M
May 28, 2026	26.02	25.44	25.44	26.19	25.25	1.17M
May 27, 2026	27.48	26.15	26.15	28.14	26.15	1.31M
May 26, 2026	29.57	27.69	27.69	29.75	27.68	1.06M
May 22, 2026	29.65	29.71	29.71	30.01	29.35	654,204
May 21, 2026	29.28	29.66	29.66	29.94	28.68	907,963
May 20, 2026	29.24	29.5	29.5	29.55	28.64	845,588
May 19, 2026	30.06	29.17	29.17	30.28	29.09	1.11M
May 18, 2026	29.66	30.17	30.17	30.53	29.62	1.04M
May 15, 2026	30.44	29.69	29.69	30.79	29.52	987,125
May 14, 2026	30.18	30.15	30.15	31.21	30.04	1.14M
May 13, 2026	31.09	29.8	29.8	31.11	29.76	1.33M
May 12, 2026	31.09	30.82	30.82	31.33	30.6	1.13M
May 11, 2026	30.33	30.81	30.81	31.04	29.86	1.26M
May 08, 2026	29.63	30.29	30.29	30.65	29.36	1.14M
May 07, 2026	27.74	29.4	29.4	30.94	27.74	1.69M
May 06, 2026	33.11	32.77	32.77	33.97	32.71	1.49M
May 05, 2026	33.62	32.87	32.87	34.27	32.8	977,753
May 04, 2026	34.03	33.55	33.55	34.64	33.51	574,528
May 01, 2026	33.12	34.15	34.15	34.53	33.12	957,016
April 30, 2026	33.04	33.69	33.69	33.83	32.74	613,211
April 29, 2026	33.51	33.27	33.27	33.88	33.21	319,479
April 28, 2026	33.65	33.62	33.62	33.93	33.23	626,212
April 27, 2026	32.73	33.14	33.14	33.42	32.71	367,967
April 24, 2026	32.58	32.82	32.82	33	32.1	822,669
April 23, 2026	32.3	32.63	32.63	32.97	32.12	414,612
April 22, 2026	32.85	32.52	32.52	32.85	31.93	620,940
April 21, 2026	33.6	32.92	32.92	33.89	32.87	900,037
April 20, 2026	33.07	33.55	33.55	33.71	32.89	889,510
April 17, 2026	32.89	33.15	33.15	33.67	32.76	574,379
April 16, 2026	32.47	32.85	32.85	32.98	32.19	525,795
April 15, 2026	32.39	32.5	32.5	33	32.16	456,701
April 14, 2026	31.98	32.17	32.17	32.38	31.83	474,611
April 13, 2026	31.02	32.09	32.09	32.18	30.91	772,575
April 10, 2026	31.87	31.13	31.13	32	30.94	567,857
April 09, 2026	31.34	32.01	32.01	32.46	31.1	720,217
April 08, 2026	32	31.45	31.45	32.29	31.31	1.06M
April 07, 2026	31.21	31.78	31.78	31.96	30.99	715,900
April 06, 2026	30.52	31.3	31.3	31.31	30.37	495,102
April 02, 2026	29.98	30.62	30.62	30.97	29.45	830,042
April 01, 2026	30.6	30.03	30.03	30.62	29.99	512,845
March 31, 2026	29.97	30.56	30.56	31.06	29.97	693,671
March 30, 2026	30.12	30.15	30.15	30.5	29.6	797,540
March 27, 2026	31.38	29.91	29.91	31.38	29.8	720,898
March 26, 2026	30.26	31.17	31.17	31.28	30.26	755,360
March 25, 2026	31.25	30.37	30.37	31.37	30.21	696,841
March 24, 2026	30.74	30.89	30.89	31.17	30.57	781,618
March 23, 2026	30.15	31.09	31.09	31.3	29.78	1.37M
March 20, 2026	29.43	29.69	29.69	29.84	28.9	7.89M
March 19, 2026	29.67	29.43	29.43	29.89	29	401,054
March 18, 2026	29.84	29.65	29.65	30.14	29.56	644,446
March 17, 2026	30.18	30.2	30.2	30.8	30.11	602,436
March 16, 2026	29.95	29.75	29.75	30.24	29.65	618,644
March 13, 2026	29.5	29.72	29.72	29.74	29.2	633,680
March 12, 2026	28.68	29.14	29.14	29.34	28.41	1.02M
March 11, 2026	29.88	29.12	29.12	30.01	28.64	810,464
March 10, 2026	30.51	29.51	29.51	30.51	29.45	738,402
March 09, 2026	31.79	30.5	30.5	31.92	29.86	993,247