Get the Stockscreener App
32.34
0.90%
0.29
After Hours:
32.34
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 February 17, 2026, is $32.34.
- 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 37.56% to $32.34 now.
- The 52-week high stock price for KMPR is $69.83, representing a 115.92% increase from the current share price, occurred on March 17, 2025.
- The 52-week low stock price for KMPR is $30.05, indicating a -7.08% decrease from the current share price, occurred on February 05, 2026.
- The closing price of Kemper Corporation (KMPR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 17, 2026 | $32.51 | $31.64 | $0.87 | 1,116,552.0 | +0.90% |
| Feb 13, 2026 | $32.36 | $31.50 | $0.855 | 820,693.0 | -1.02% |
| Feb 12, 2026 | $32.44 | $31.57 | $0.87 | 892,811.0 | -0.18% |
| Feb 11, 2026 | $32.84 | $32.06 | $0.785 | 988,554.0 | -0.18% |
| Feb 10, 2026 | $34.39 | $32.21 | $2.18 | 1,104,822.0 | -4.69% |
| Feb 09, 2026 | $34.39 | $33.39 | $1.00 | 1,274,341.0 | -0.41% |
| Feb 06, 2026 | $35.05 | $33.52 | $1.53 | 1,274,622.0 | +2.33% |
| Feb 05, 2026 | $34.95 | $30.05 | $4.89 | 3,036,196.0 | -13.09% |
| Feb 04, 2026 | $39.16 | $37.99 | $1.17 | 1,751,354.0 | +1.08% |
| Feb 03, 2026 | $39.56 | $37.99 | $1.57 | 792,613.0 | -2.28% |
| Feb 02, 2026 | $39.66 | $38.88 | $0.785 | 712,119.0 | -1.09% |
| Jan 30, 2026 | $39.65 | $38.73 | $0.915 | 805,512.0 | +0.72% |
| Jan 29, 2026 | $39.27 | $38.46 | $0.81 | 1,106,172.0 | +1.95% |
| Jan 28, 2026 | $38.79 | $38.20 | $0.595 | 915,479.0 | -0.10% |
| Jan 27, 2026 | $38.70 | $38.09 | $0.615 | 654,521.0 | -0.21% |
| Jan 26, 2026 | $39.15 | $38.35 | $0.80 | 739,259.0 | -0.52% |
| Jan 23, 2026 | $39.04 | $38.40 | $0.645 | 673,428.0 | -0.26% |
| Jan 22, 2026 | $38.87 | $38.37 | $0.50 | 734,831.0 | +0.08% |
| Jan 21, 2026 | $39.02 | $38.30 | $0.72 | 556,469.0 | +0.68% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $39.66 | $30.05 | $9.61 | 14,881,229.0 | -17.94% |
| Jan, 2026 | $40.55 | $38.06 | $2.49 | 14,662,619.0 | -2.79% |
Kemper Corporation Stock (KMPR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.74 | $38.51 | $3.23 | 16,240,057.0 | +0.20% |
| 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% |
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):