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 $930.88 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $392.33, while $1000 invested 1 year ago would be worth $400.16. This corresponds to total returns of -6.91%, -60.77%, -59.98%, respectively, with annualized returns of -0.71%, -17.06%, -59.98%.

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 22, 2026	25	25.07	25.07	25.59	25	766,509
June 18, 2026	25.59	25.03	25.03	25.59	24.54	2.36M
June 17, 2026	25.75	25.13	25.13	26.4	24.84	1.09M
June 16, 2026	25.77	25.93	25.93	26.54	25.68	887,811
June 15, 2026	25.21	25.56	25.56	25.57	24.91	1.53M
June 12, 2026	24.78	25.02	25.02	25.23	24.51	892,434
June 11, 2026	24.77	24.78	24.78	24.9	23.85	947,127
June 10, 2026	24.64	24.72	24.72	25.34	24.49	972,023
June 09, 2026	24.39	24.35	24.35	25.08	24.24	1.12M
June 08, 2026	24.41	24.37	24.37	24.78	24.28	1.17M
June 05, 2026	24.14	24.75	24.75	24.86	24.06	1.1M
June 04, 2026	23.49	23.76	23.76	24.4	23.35	1.48M
June 03, 2026	24.01	22.9	22.9	24.12	22.69	1.36M
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