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 $1,018.3 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $507.33, while $1000 invested 1 year ago would be worth $477.54. This corresponds to total returns of 1.83%, -49.27%, -52.25%, respectively, with annualized returns of 0.18%, -12.68%, -52.25%.

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
July 31, 2026	28.67	28.38	28.38	29.12	28.05	696,929
July 30, 2026	30.33	29.11	29.11	30.44	28.67	812,262
July 29, 2026	30.46	30.8	30.8	30.97	30.3	801,057
July 28, 2026	29.92	30.92	30.92	31.2	29.61	900,194
July 27, 2026	29.19	29.46	29.46	29.89	28.84	649,443
July 24, 2026	27.74	28.81	28.81	29.06	27.37	894,463
July 23, 2026	27.3	27.64	27.64	27.82	26.93	633,805
July 22, 2026	28.15	27.46	27.46	28.23	27.04	927,411
July 21, 2026	27.69	28.12	28.12	28.6	27.37	1.04M
July 20, 2026	27.63	28.37	28.37	28.61	27.47	758,874
July 17, 2026	28.18	28.02	28.02	29.22	27.83	666,708
July 16, 2026	27.45	28.2	28.2	28.27	27.45	871,531
July 15, 2026	28.41	27.17	27.17	28.6	26.99	525,122
July 14, 2026	29.46	28.64	28.64	29.86	28.6	833,513
July 13, 2026	29.81	29.91	29.91	30.32	29.43	931,911
July 10, 2026	29.44	29.43	29.43	29.65	29.06	673,936
July 09, 2026	29.13	29.06	29.06	29.93	28.94	938,783
July 08, 2026	29.47	29.18	29.18	29.68	29.01	836,443
July 07, 2026	29.42	29.5	29.5	30.1	29	900,892
July 06, 2026	28.4	28.8	28.8	29.07	28.03	1.17M
July 02, 2026	28.53	28.83	28.83	28.98	28.07	1.15M
July 01, 2026	27.32	28.26	28.26	28.29	27.22	951,759
June 30, 2026	27.39	26.96	26.96	27.76	26.78	1.2M
June 29, 2026	26.99	27.31	27.31	27.86	26.68	1.34M
June 26, 2026	25.63	26.81	26.81	26.86	25.63	8.53M
June 25, 2026	25.99	25.4	25.4	26.32	25.35	980,114
June 24, 2026	26.34	26.08	26.08	26.44	25.77	1.01M
June 23, 2026	25.38	26.22	26.22	26.48	25.13	1.08M
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