Get the Stockscreener App
39.34
0.28%
0.11
Overview
News
Price History
Option Chain
Financials
Why KMPR Down?
Discussions
Forecast
Stock Split
Dividend History
Kemper Corporation Stock (KMPR) Price History
The historical daily chart and data for Kemper Corporation stock (KMPR), adjusted for splits and dividends, show that the latest closing stock price as of December 04, 2025, is $39.34.
- Kemper Corporation all-time high stock price is $91.97, occurred on April 30, 2019.
- The lowest Kemper Corporation stock price recorded was $23.51 on February 11, 2016. Since then, Kemper Corporation's stock price has risen over 67.33% to $39.34 now.
- The 52-week high stock price for KMPR is $72.25, representing a 83.66% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for KMPR is $33.91, indicating a -13.80% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Kemper Corporation (KMPR) stock in the beginning of 2024 was $59.81. The stock closed the year at $49.20, a loss of over -17.74% for the year.
The table below shows more information about KMPR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $39.70 | $39.19 | $0.505 | 546,153.0 | +0.28% |
| Dec 03, 2025 | $40.80 | $39.13 | $1.66 | 856,161.0 | -2.70% |
| Dec 02, 2025 | $40.78 | $40.00 | $0.78 | 761,233.0 | -0.86% |
| Dec 01, 2025 | $41.35 | $40.56 | $0.785 | 777,314.0 | -0.12% |
| Nov 28, 2025 | $41.57 | $40.69 | $0.88 | 420,120.0 | -0.90% |
| Nov 26, 2025 | $41.53 | $40.26 | $1.27 | 1,525,444.0 | +1.28% |
| Nov 25, 2025 | $41.06 | $39.43 | $1.63 | 1,007,437.0 | +3.57% |
| Nov 24, 2025 | $39.33 | $38.49 | $0.84 | 907,478.0 | +0.46% |
| Nov 21, 2025 | $39.19 | $38.02 | $1.17 | 1,181,337.0 | +2.26% |
| Nov 20, 2025 | $38.21 | $36.83 | $1.38 | 1,207,799.0 | +3.98% |
| Nov 19, 2025 | $37.34 | $36.35 | $0.985 | 931,156.0 | -0.60% |
| Nov 18, 2025 | $37.19 | $36.12 | $1.07 | 1,037,713.0 | +1.15% |
| Nov 17, 2025 | $38.21 | $36.40 | $1.81 | 1,032,010.0 | -4.75% |
| Nov 14, 2025 | $38.84 | $37.66 | $1.18 | 901,882.0 | +1.03% |
| Nov 13, 2025 | $38.71 | $37.38 | $1.33 | 1,085,755.0 | +2.85% |
| Nov 12, 2025 | $37.85 | $36.79 | $1.06 | 839,211.0 | -1.47% |
| Nov 11, 2025 | $37.64 | $36.77 | $0.87 | 1,155,865.0 | +1.49% |
| Nov 10, 2025 | $37.08 | $36.47 | $0.615 | 1,007,100.0 | -0.46% |
| Nov 07, 2025 | $37.09 | $36.30 | $0.79 | 1,854,612.0 | +1.34% |
| Nov 06, 2025 | $38.96 | $33.91 | $5.05 | 3,037,805.0 | -14.31% |
| Nov 05, 2025 | $44.45 | $42.24 | $2.21 | 2,360,058.0 | -2.56% |
Kemper Corporation Stock (KMPR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kemper Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KMPR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kemper Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kemper Corporation Stock (KMPR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.35 | $39.13 | $2.22 | 3,487,014.0 | -3.39% |
| Nov, 2025 | $44.91 | $33.91 | $11.01 | 23,635,702.0 | -9.49% |
| Oct, 2025 | $52.12 | $44.48 | $7.64 | 24,389,461.0 | -12.73% |
| Sep, 2025 | $54.64 | $51.07 | $3.57 | 19,302,751.0 | -3.91% |
| Aug, 2025 | $61.95 | $45.02 | $16.92 | 23,839,890.0 | -12.89% |
| Jul, 2025 | $64.96 | $59.82 | $5.14 | 13,147,465.0 | -4.57% |
| Jun, 2025 | $65.31 | $61.08 | $4.24 | 11,451,024.0 | +1.27% |
| May, 2025 | $66.13 | $58.05 | $8.07 | 11,037,851.0 | +7.80% |
| Apr, 2025 | $68.04 | $53.57 | $14.47 | 12,568,787.0 | -11.56% |
| Mar, 2025 | $69.83 | $63.91 | $5.92 | 8,691,634.0 | -1.08% |
| Feb, 2025 | $72.25 | $63.88 | $8.37 | 6,776,627.0 | +0.60% |
| Jan, 2025 | $68.56 | $62.00 | $6.56 | 5,884,224.0 | +1.11% |
Kemper Corporation Stock (KMPR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.67 | $63.56 | $8.11 | 5,836,357.0 | -7.78% |
| Nov, 2024 | $73.01 | $61.17 | $11.84 | 7,532,434.0 | +14.81% |
| Oct, 2024 | $67.60 | $58.09 | $9.51 | 7,133,203.0 | +1.67% |
| Sep, 2024 | $63.73 | $58.61 | $5.12 | 5,730,442.0 | -2.02% |
| Aug, 2024 | $65.09 | $57.70 | $7.39 | 7,960,030.0 | -2.42% |
| Jul, 2024 | $65.93 | $58.42 | $7.51 | 7,265,518.0 | +7.97% |
| Jun, 2024 | $60.07 | $56.48 | $3.59 | 5,557,672.0 | -0.85% |
| May, 2024 | $61.86 | $54.11 | $7.75 | 7,639,933.0 | +2.62% |
| Apr, 2024 | $62.84 | $54.29 | $8.55 | 9,049,748.0 | -5.83% |
| Mar, 2024 | $64.69 | $56.96 | $7.73 | 7,820,812.0 | +8.01% |
| Feb, 2024 | $60.76 | $54.94 | $5.82 | 9,911,029.0 | -4.45% |
| Jan, 2024 | $63.07 | $48.33 | $14.74 | 10,113,576.0 | +23.28% |
Kemper Corporation Stock (KMPR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.74 | $43.92 | $5.82 | 9,624,722.0 | +10.04% |
| Nov, 2023 | $44.42 | $38.52 | $5.90 | 7,142,498.0 | +10.91% |
| Oct, 2023 | $46.24 | $38.32 | $7.92 | 8,876,451.0 | -5.12% |
| Sep, 2023 | $51.46 | $41.40 | $10.06 | 8,428,038.0 | -10.52% |
| Aug, 2023 | $54.45 | $45.46 | $8.99 | 7,063,763.0 | -7.85% |
| Jul, 2023 | $51.93 | $45.19 | $6.74 | 4,408,810.0 | +5.62% |
| Jun, 2023 | $49.75 | $42.67 | $7.08 | 8,788,774.0 | +11.51% |
| May, 2023 | $48.52 | $42.04 | $6.48 | 7,735,711.0 | -11.04% |
| Apr, 2023 | $58.69 | $48.33 | $10.36 | 7,234,390.0 | -11.00% |
| Mar, 2023 | $63.61 | $51.21 | $12.40 | 10,149,063.0 | -11.27% |
| Feb, 2023 | $68.15 | $55.91 | $12.24 | 8,427,581.0 | +4.89% |
| Jan, 2023 | $58.85 | $48.05 | $10.80 | 7,757,892.0 | +19.37% |
2.06%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):