Kemper Corporation (KMPR) NYSE

Currency In USD

KMPR Historical Return

If you invested $1000 in Kemper Corporation (KMPR) 10 years ago, it would be worth $1,034.38 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $629.94, while $1000 invested 1 year ago would be worth $921.8. This corresponds to total returns of 3.44%, -37.01%, -7.82%, respectively, with annualized returns of 0.34%, -8.83%, -7.82%.

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
November 12, 2026	35.35	34.3	34.3	35.36	34.16	652,993
November 11, 2026	33.64	34.76	34.76	34.82	33.52	928,152
November 10, 2026	31.87	34.39	34.39	34.55	31.87	1.07M
November 09, 2026	33.8	33.15	33.15	33.8	32.63	969,203
November 06, 2026	34.35	33.39	33.39	34.8	33.32	1.34M
November 05, 2026	36.41	35.33	35.33	36.58	35.09	960,183
November 04, 2026	34.7	35.76	35.76	36.04	34.68	864,438
November 03, 2026	34.94	33.77	33.77	34.94	33.71	898,337
November 02, 2026	33.21	35.08	35.08	35.4	33.19	878,640
October 30, 2026	32.99	33.22	33.22	33.23	32.14	995,156
October 29, 2026	31.29	32.57	32.57	32.88	30.5	1.03M
October 28, 2026	29.3	29.48	29.48	29.85	29.15	595,253
October 27, 2026	29.3	29.36	29.36	29.79	28.79	827,895
October 26, 2026	28.67	29.23	29.23	29.26	28.67	797,836
October 23, 2026	29.86	28.81	28.81	29.91	28.66	566,304
October 22, 2026	29.25	29.91	29.91	30.21	29.08	1.06M
October 21, 2026	29.81	28.91	28.91	29.82	28.86	922,897
October 20, 2026	30.3	29.75	29.75	31.06	29.68	979,094
October 19, 2026	29	29.95	29.95	30.17	29	844,185
October 16, 2026	28.43	29.27	29.27	29.32	27.98	858,464
October 15, 2026	28.27	28.42	28.42	28.9	27.92	904,886
October 14, 2026	27.32	27.7	27.7	27.77	26.82	1.03M
October 13, 2026	27.79	27.7	27.7	28	27.22	778,473
October 12, 2026	27.25	27.61	27.61	27.77	26.95	614,166
October 09, 2026	27.53	26.95	26.95	27.53	26.95	546,997
October 08, 2026	26.37	27.47	27.47	27.5	26.23	1.05M
October 07, 2026	26.05	26.25	26.25	26.55	25.9	813,409
October 06, 2026	25.75	26.07	26.07	26.21	25.73	577,852
October 05, 2026	25.71	25.81	25.81	26.16	25.24	836,378
October 02, 2026	26.03	25.67	25.67	26.11	25.55	863,181
October 01, 2026	25.03	25.94	25.94	26.02	25	807,842
September 30, 2026	25.33	25	25	25.78	24.85	819,580
September 29, 2026	24.94	25.66	25.66	25.9	24.84	1.16M
September 28, 2026	25.43	25.33	25.33	25.66	24.94	608,136
September 25, 2026	25.3	25.32	25.32	25.55	25.11	650,184
September 24, 2026	25.98	25.2	25.2	26.28	25.15	827,799
September 23, 2026	26.02	25.85	25.85	26.23	25.63	693,835
September 22, 2026	26.9	26.2	26.2	27.03	25.89	1.08M
September 21, 2026	26.69	26.55	26.55	27.31	26.13	714,357
September 18, 2026	26.57	26.48	26.48	26.95	26.26	1.46M
September 17, 2026	27.56	26.89	26.89	27.56	26.75	789,958
September 16, 2026	27.76	27.4	27.4	28.02	26.96	765,453
September 15, 2026	27.62	27.82	27.82	28.12	27.51	677,568
September 11, 2026	27.48	27.25	27.25	27.6	26.75	966,444
September 10, 2026	27.56	27.02	27.02	27.77	26.69	776,613
September 09, 2026	27.06	27.23	27.23	27.29	25.73	985,469
September 08, 2026	27.6	26.67	26.67	27.6	26.57	806,712
September 04, 2026	28.28	28.04	28.04	28.5	27.78	589,876
September 03, 2026	28.65	28.69	28.69	29.1	28.45	739,433
September 02, 2026	27.96	28.19	28.19	28.68	27.69	666,504
September 01, 2026	28.32	27.66	27.66	28.67	27.53	896,397
August 31, 2026	27.79	28.18	28.18	28.54	27.79	1.9M
August 28, 2026	27.68	27.93	27.93	28.27	27.53	879,908
August 27, 2026	27.9	27.65	27.65	28.17	27.29	789,051
August 26, 2026	27.62	28.41	28.41	28.64	27.45	875,260
August 25, 2026	27.51	27.78	27.78	27.85	27.11	661,614
August 24, 2026	27.24	27.66	27.66	27.97	27.19	761,197
August 21, 2026	26.96	27.03	27.03	27.23	26.64	643,363
August 20, 2026	26.79	27.26	27.26	27.78	26.28	1.12M
August 19, 2026	26.42	26.72	26.72	27.13	26.38	806,879